Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.93 | 12.00 | 11.93 | 11.98 | 313,886 | +0.05(+0.43%) |
Nov 29, 2012 | 11.92 | 11.94 | 11.86 | 11.93 | 469,530 | +0.06(+0.54%) |
Nov 28, 2012 | 11.77 | 11.88 | 11.71 | 11.86 | 191,607 | +0.06(+0.54%) |
Nov 27, 2012 | 11.82 | 11.88 | 11.79 | 11.80 | 255,175 | -0.03(-0.27%) |
Nov 26, 2012 | 11.78 | 11.84 | 11.78 | 11.83 | 221,573 | +0.01(+0.11%) |
Nov 23, 2012 | 11.76 | 11.82 | 11.75 | 11.82 | 47,761 | +0.08(+0.71%) |
Nov 21, 2012 | 11.71 | 11.74 | 11.68 | 11.74 | 206,013 | +0.02(+0.16%) |
Nov 20, 2012 | 11.70 | 11.72 | 11.65 | 11.72 | 459,672 | -0.01(-0.05%) |
Nov 19, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 233,273 | +0.13(+1.16%) |
Nov 16, 2012 | 11.51 | 11.61 | 11.45 | 11.59 | 272,545 | +0.06(+0.50%) |
Nov 15, 2012 | 11.57 | 11.64 | 11.49 | 11.53 | 841,425 | -0.06(-0.55%) |
Nov 14, 2012 | 11.74 | 11.78 | 11.58 | 11.60 | 2,486,159 | -0.14(-1.20%) |
Nov 13, 2012 | 11.69 | 11.83 | 11.68 | 11.74 | 463,621 | +0.00(+0.00%) |
Nov 12, 2012 | 11.78 | 11.79 | 11.72 | 11.74 | 918,521 | -0.03(-0.27%) |
Nov 09, 2012 | 11.75 | 11.84 | 11.69 | 11.77 | 1,071,473 | -0.01(-0.11%) |
Nov 08, 2012 | 11.91 | 11.94 | 11.77 | 11.78 | 972,030 | -0.10(-0.86%) |
Nov 07, 2012 | 12.07 | 12.07 | 11.81 | 11.88 | 990,635 | -0.27(-2.26%) |
Nov 06, 2012 | 12.13 | 12.22 | 12.11 | 12.16 | 250,207 | +0.04(+0.32%) |
Nov 05, 2012 | 12.13 | 12.17 | 12.08 | 12.12 | 1,750,353 | -0.08(-0.68%) |
Nov 02, 2012 | 12.37 | 12.37 | 12.19 | 12.20 | 132,074 | -0.11(-0.93%) |
Nov 01, 2012 | 12.29 | 12.38 | 12.29 | 12.32 | 316,381 | +0.05(+0.42%) |
Oct 31, 2012 | 12.28 | 12.32 | 12.21 | 12.27 | 1,487,243 | +0.03(+0.21%) |
Oct 26, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 121,279 | -0.01(-0.05%) |
Oct 25, 2012 | 12.24 | 12.28 | 12.17 | 12.25 | 124,248 | +0.05(+0.42%) |
Oct 24, 2012 | 12.25 | 12.27 | 12.18 | 12.20 | 391,447 | -0.07(-0.57%) |
Oct 23, 2012 | 12.32 | 12.32 | 12.22 | 12.27 | 265,635 | -0.19(-1.49%) |
Oct 19, 2012 | 12.60 | 12.60 | 12.43 | 12.45 | 323,554 | -0.16(-1.26%) |
Oct 18, 2012 | 12.48 | 12.63 | 12.48 | 12.61 | 418,981 | +0.10(+0.82%) |
Oct 17, 2012 | 12.39 | 12.52 | 12.39 | 12.51 | 148,758 | +0.13(+1.08%) |
Oct 16, 2012 | 12.36 | 12.40 | 12.34 | 12.37 | 424,641 | +0.08(+0.62%) |
Oct 15, 2012 | 12.22 | 12.30 | 12.16 | 12.30 | 134,822 | +0.10(+0.78%) |
Oct 12, 2012 | 12.31 | 12.31 | 12.19 | 12.20 | 165,399 | -0.07(-0.57%) |
Oct 11, 2012 | 12.35 | 12.35 | 12.27 | 12.27 | 112,161 | -0.03(-0.21%) |
Oct 10, 2012 | 12.39 | 12.39 | 12.29 | 12.30 | 209,260 | -0.10(-0.77%) |
Oct 09, 2012 | 12.44 | 12.46 | 12.39 | 12.39 | 159,904 | -0.06(-0.51%) |
Oct 08, 2012 | 12.42 | 12.46 | 12.37 | 12.46 | 248,640 | +0.01(+0.10%) |
Oct 05, 2012 | 12.50 | 12.50 | 12.41 | 12.44 | 259,533 | +0.01(+0.10%) |
Oct 04, 2012 | 12.37 | 12.43 | 12.36 | 12.43 | 241,850 | +0.11(+0.88%) |
Oct 03, 2012 | 12.28 | 12.35 | 12.27 | 12.32 | 301,490 | +0.04(+0.31%) |
Oct 02, 2012 | 12.26 | 12.32 | 12.23 | 12.29 | 263,099 | +0.03(+0.21%) |
Oct 01, 2012 | 12.28 | 12.33 | 12.25 | 12.26 | 235,659 | +0.00(+0.00%) |
Sep 28, 2012 | 12.23 | 12.28 | 12.18 | 12.26 | 257,042 | -0.01(-0.10%) |
Sep 27, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 165,041 | +0.02(+0.16%) |
Sep 26, 2012 | 12.28 | 12.30 | 12.25 | 12.25 | 312,084 | -0.02(-0.16%) |
Sep 25, 2012 | 12.34 | 12.37 | 12.27 | 12.27 | 313,711 | -0.04(-0.31%) |
Sep 24, 2012 | 12.23 | 12.32 | 12.23 | 12.31 | 195,358 | +0.06(+0.47%) |
Sep 21, 2012 | 12.29 | 12.29 | 12.24 | 12.25 | 198,512 | +0.03(+0.21%) |
Sep 20, 2012 | 12.16 | 12.25 | 12.15 | 12.23 | 123,292 | +0.04(+0.36%) |
Sep 19, 2012 | 12.16 | 12.22 | 12.16 | 12.18 | 240,737 | +0.03(+0.26%) |
Sep 18, 2012 | 12.15 | 12.16 | 12.13 | 12.15 | 395,855 | +0.01(+0.05%) |
Sep 17, 2012 | 12.18 | 12.19 | 12.13 | 12.15 | 146,752 | -0.03(-0.26%) |
Sep 14, 2012 | 12.30 | 12.30 | 12.15 | 12.18 | 382,538 | -0.11(-0.88%) |
Sep 13, 2012 | 12.13 | 12.30 | 12.13 | 12.29 | 438,628 | +0.16(+1.30%) |
Sep 12, 2012 | 12.16 | 12.16 | 12.11 | 12.13 | 438,152 | +0.01(+0.10%) |
Sep 11, 2012 | 12.13 | 12.16 | 12.11 | 12.11 | 139,516 | +0.02(+0.16%) |
Sep 10, 2012 | 12.10 | 12.14 | 12.10 | 12.10 | 303,938 | +0.00(+0.00%) |
Sep 07, 2012 | 12.11 | 12.11 | 12.05 | 12.10 | 224,062 | +0.01(+0.10%) |
Sep 06, 2012 | 11.98 | 12.10 | 11.98 | 12.08 | 1,297,995 | +0.15(+1.22%) |
Sep 05, 2012 | 11.94 | 11.98 | 11.92 | 11.94 | 1,207,551 | -0.01(-0.05%) |