Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.92 | 11.92 | 11.13 | 11.20 | 139,262 | -0.33(-2.87%) |
Nov 29, 2012 | 11.78 | 11.86 | 11.43 | 11.53 | 51,800 | -0.17(-1.41%) |
Nov 28, 2012 | 11.53 | 11.79 | 11.39 | 11.69 | 50,292 | +0.10(+0.85%) |
Nov 27, 2012 | 12.12 | 12.25 | 11.53 | 11.59 | 109,445 | -0.43(-3.57%) |
Nov 26, 2012 | 12.55 | 12.55 | 11.96 | 12.02 | 86,337 | -0.63(-4.96%) |
Nov 23, 2012 | 13.11 | 13.11 | 12.45 | 12.65 | 25,363 | -0.36(-2.79%) |
Nov 21, 2012 | 13.08 | 13.51 | 12.65 | 13.01 | 92,686 | +0.13(+1.03%) |
Nov 20, 2012 | 11.63 | 12.91 | 11.63 | 12.88 | 75,610 | +1.06(+8.94%) |
Nov 19, 2012 | 12.58 | 12.78 | 11.69 | 11.82 | 92,531 | -0.63(-5.04%) |
Nov 16, 2012 | 11.63 | 12.65 | 11.59 | 12.45 | 79,005 | +0.86(+7.41%) |
Nov 15, 2012 | 12.65 | 12.65 | 11.39 | 11.59 | 185,113 | -1.09(-8.59%) |
Nov 14, 2012 | 13.21 | 13.54 | 12.57 | 12.68 | 79,699 | -0.43(-3.27%) |
Nov 13, 2012 | 13.87 | 13.90 | 13.08 | 13.11 | 76,152 | -0.76(-5.48%) |
Nov 12, 2012 | 13.94 | 14.17 | 13.87 | 13.87 | 34,897 | -0.10(-0.71%) |
Nov 09, 2012 | 14.37 | 14.56 | 13.97 | 13.97 | 86,209 | -0.50(-3.42%) |
Nov 08, 2012 | 14.27 | 14.66 | 14.17 | 14.47 | 34,272 | +0.20(+1.39%) |
Nov 07, 2012 | 14.76 | 15.03 | 14.14 | 14.27 | 52,805 | -0.76(-5.05%) |
Nov 06, 2012 | 14.83 | 15.09 | 14.83 | 15.03 | 35,194 | +0.17(+1.11%) |
Nov 05, 2012 | 14.14 | 14.96 | 14.10 | 14.86 | 59,396 | +0.69(+4.90%) |
Nov 02, 2012 | 14.60 | 14.63 | 14.10 | 14.17 | 64,889 | -0.23(-1.61%) |
Nov 01, 2012 | 14.27 | 14.63 | 14.27 | 14.40 | 37,058 | +0.03(+0.23%) |
Oct 31, 2012 | 14.76 | 14.76 | 14.37 | 14.37 | 43,349 | -0.07(-0.46%) |
Oct 26, 2012 | 14.53 | 14.43 | 14.43 | 14.43 | 41,663 | -0.10(-0.68%) |
Oct 25, 2012 | 14.56 | 14.75 | 14.43 | 14.53 | 41,826 | +0.10(+0.69%) |
Oct 24, 2012 | 15.09 | 15.13 | 14.43 | 14.43 | 88,411 | -0.46(-3.10%) |
Oct 23, 2012 | 14.90 | 14.96 | 14.37 | 14.90 | 92,091 | -1.09(-6.82%) |
Oct 19, 2012 | 15.59 | 16.00 | 15.59 | 15.98 | 86,746 | +0.30(+1.89%) |
Oct 18, 2012 | 15.82 | 15.92 | 15.69 | 15.69 | 44,477 | -0.07(-0.42%) |
Oct 17, 2012 | 15.65 | 15.85 | 15.59 | 15.75 | 24,907 | +0.07(+0.42%) |
Oct 16, 2012 | 15.95 | 15.95 | 15.65 | 15.69 | 40,114 | +0.00(+0.00%) |
Oct 15, 2012 | 14.99 | 15.82 | 14.96 | 15.69 | 113,051 | +0.63(+4.17%) |
Oct 12, 2012 | 15.52 | 15.65 | 14.99 | 15.06 | 54,862 | -0.36(-2.36%) |
Oct 11, 2012 | 15.79 | 15.85 | 15.23 | 15.42 | 97,451 | -0.26(-1.68%) |
Oct 10, 2012 | 15.69 | 15.79 | 15.62 | 15.69 | 38,903 | +0.07(+0.42%) |
Oct 09, 2012 | 15.98 | 16.12 | 15.62 | 15.62 | 70,857 | -0.40(-2.47%) |
Oct 08, 2012 | 16.38 | 16.50 | 15.69 | 16.02 | 111,165 | -0.43(-2.61%) |
Oct 05, 2012 | 16.48 | 16.68 | 16.38 | 16.45 | 40,982 | -0.07(-0.40%) |
Oct 04, 2012 | 16.51 | 16.61 | 16.38 | 16.51 | 70,541 | +0.00(+0.00%) |
Oct 03, 2012 | 16.55 | 16.58 | 16.35 | 16.51 | 71,042 | +0.00(+0.00%) |
Oct 02, 2012 | 16.71 | 16.78 | 16.35 | 16.51 | 80,862 | -0.20(-1.19%) |
Oct 01, 2012 | 17.14 | 17.27 | 16.55 | 16.71 | 72,768 | -0.40(-2.32%) |
Sep 28, 2012 | 17.54 | 17.67 | 17.11 | 17.11 | 89,536 | -0.59(-3.36%) |
Sep 27, 2012 | 17.44 | 17.93 | 17.44 | 17.70 | 52,711 | +0.36(+2.10%) |
Sep 26, 2012 | 17.50 | 17.60 | 17.01 | 17.34 | 96,934 | -0.33(-1.87%) |
Sep 25, 2012 | 18.53 | 18.53 | 17.54 | 17.67 | 98,038 | -0.83(-4.46%) |
Sep 24, 2012 | 18.76 | 18.79 | 18.46 | 18.50 | 63,147 | -0.13(-0.71%) |
Sep 21, 2012 | 18.92 | 18.99 | 18.43 | 18.63 | 75,414 | -0.30(-1.57%) |
Sep 20, 2012 | 19.16 | 19.16 | 18.76 | 18.92 | 45,871 | -0.07(-0.35%) |
Sep 19, 2012 | 19.39 | 19.68 | 18.86 | 18.99 | 79,994 | -0.30(-1.54%) |
Sep 18, 2012 | 19.82 | 19.82 | 18.96 | 19.29 | 63,499 | -0.69(-3.47%) |
Sep 17, 2012 | 20.11 | 20.44 | 19.82 | 19.98 | 81,105 | -0.03(-0.16%) |
Sep 14, 2012 | 19.45 | 20.18 | 19.45 | 20.01 | 164,441 | +0.56(+2.89%) |
Sep 13, 2012 | 18.50 | 19.92 | 18.33 | 19.45 | 287,224 | +1.22(+6.70%) |
Sep 12, 2012 | 17.57 | 18.26 | 17.47 | 18.23 | 245,982 | +0.59(+3.37%) |
Sep 11, 2012 | 17.97 | 17.97 | 17.54 | 17.64 | 37,606 | -0.30(-1.66%) |
Sep 10, 2012 | 18.16 | 18.16 | 17.64 | 17.93 | 47,084 | -0.13(-0.73%) |
Sep 07, 2012 | 17.77 | 18.10 | 17.27 | 18.07 | 43,202 | +0.69(+3.99%) |
Sep 06, 2012 | 17.44 | 17.54 | 17.17 | 17.37 | 75,064 | +0.17(+0.96%) |
Sep 05, 2012 | 17.97 | 18.07 | 17.17 | 17.21 | 50,008 | -0.56(-3.16%) |