Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.40 | 13.45 | 13.13 | 13.19 | 526,056 | -0.21(-1.57%) |
Nov 29, 2012 | 13.53 | 13.66 | 13.35 | 13.40 | 331,499 | -0.01(-0.07%) |
Nov 28, 2012 | 13.24 | 13.44 | 13.10 | 13.41 | 254,189 | +0.07(+0.52%) |
Nov 27, 2012 | 13.40 | 13.47 | 13.30 | 13.34 | 145,057 | -0.07(-0.52%) |
Nov 26, 2012 | 13.50 | 13.67 | 13.23 | 13.41 | 265,225 | -0.04(-0.30%) |
Nov 23, 2012 | 13.41 | 13.49 | 13.36 | 13.45 | 176,076 | +0.12(+0.90%) |
Nov 21, 2012 | 13.07 | 13.35 | 13.05 | 13.33 | 148,967 | +0.33(+2.54%) |
Nov 20, 2012 | 13.32 | 13.35 | 12.91 | 13.00 | 371,196 | -0.39(-2.91%) |
Nov 19, 2012 | 13.14 | 13.45 | 13.14 | 13.39 | 391,201 | +0.45(+3.48%) |
Nov 16, 2012 | 12.69 | 13.03 | 12.42 | 12.94 | 342,776 | +0.22(+1.73%) |
Nov 15, 2012 | 12.99 | 13.00 | 12.61 | 12.72 | 231,716 | -0.23(-1.78%) |
Nov 14, 2012 | 13.50 | 13.78 | 12.87 | 12.95 | 390,571 | -0.48(-3.57%) |
Nov 13, 2012 | 13.38 | 13.69 | 13.31 | 13.43 | 426,383 | -0.06(-0.44%) |
Nov 12, 2012 | 13.53 | 13.80 | 13.33 | 13.49 | 172,190 | -0.02(-0.15%) |
Nov 09, 2012 | 13.40 | 13.78 | 13.18 | 13.51 | 401,613 | +0.01(+0.07%) |
Nov 08, 2012 | 13.00 | 13.53 | 12.96 | 13.50 | 539,745 | +0.49(+3.77%) |
Nov 07, 2012 | 12.02 | 13.34 | 11.61 | 13.01 | 3,396,180 | -1.67(-11.38%) |
Nov 06, 2012 | 15.05 | 15.15 | 14.63 | 14.68 | 758,318 | -0.19(-1.28%) |
Nov 05, 2012 | 15.05 | 15.08 | 14.66 | 14.87 | 501,773 | -0.33(-2.17%) |
Nov 02, 2012 | 15.80 | 15.94 | 15.18 | 15.20 | 277,217 | -0.59(-3.74%) |
Nov 01, 2012 | 15.80 | 16.07 | 15.56 | 15.79 | 276,323 | +0.10(+0.64%) |
Oct 31, 2012 | 15.49 | 15.95 | 15.21 | 15.69 | 316,416 | +0.26(+1.69%) |
Oct 26, 2012 | 15.60 | 15.43 | 15.43 | 15.43 | 406,400 | -0.14(-0.90%) |
Oct 25, 2012 | 15.75 | 15.81 | 15.24 | 15.57 | 244,238 | +0.02(+0.13%) |
Oct 24, 2012 | 15.60 | 15.66 | 15.45 | 15.55 | 165,548 | +0.09(+0.58%) |
Oct 23, 2012 | 15.50 | 15.61 | 15.28 | 15.46 | 222,690 | -0.15(-0.96%) |
Oct 19, 2012 | 16.12 | 16.19 | 15.34 | 15.61 | 409,051 | -0.67(-4.12%) |
Oct 18, 2012 | 16.73 | 16.76 | 16.24 | 16.28 | 343,497 | -0.41(-2.46%) |
Oct 17, 2012 | 17.00 | 17.08 | 16.40 | 16.69 | 433,664 | -0.29(-1.71%) |
Oct 16, 2012 | 16.90 | 17.05 | 16.80 | 16.98 | 121,829 | +0.03(+0.18%) |
Oct 15, 2012 | 17.13 | 17.19 | 16.89 | 16.95 | 228,787 | +0.09(+0.53%) |
Oct 12, 2012 | 16.88 | 17.10 | 16.73 | 16.86 | 182,237 | +0.00(+0.00%) |
Oct 11, 2012 | 16.94 | 17.21 | 16.83 | 16.86 | 125,537 | +0.10(+0.60%) |
Oct 10, 2012 | 16.78 | 16.90 | 16.50 | 16.76 | 204,661 | +0.09(+0.54%) |
Oct 09, 2012 | 17.37 | 17.37 | 16.65 | 16.67 | 222,387 | -0.72(-4.14%) |
Oct 08, 2012 | 17.59 | 17.63 | 17.16 | 17.39 | 200,005 | -0.32(-1.81%) |
Oct 05, 2012 | 17.79 | 18.18 | 17.70 | 17.71 | 200,824 | +0.04(+0.23%) |
Oct 04, 2012 | 17.97 | 17.97 | 17.46 | 17.67 | 210,184 | -0.18(-1.01%) |
Oct 03, 2012 | 18.16 | 18.33 | 17.77 | 17.85 | 249,097 | -0.23(-1.27%) |
Oct 02, 2012 | 18.29 | 18.58 | 17.99 | 18.08 | 305,352 | -0.06(-0.33%) |
Oct 01, 2012 | 18.29 | 18.44 | 18.02 | 18.14 | 243,652 | +0.03(+0.17%) |
Sep 28, 2012 | 18.07 | 18.18 | 17.95 | 18.11 | 327,440 | -0.08(-0.44%) |
Sep 27, 2012 | 17.65 | 18.19 | 17.51 | 18.19 | 328,508 | +0.57(+3.23%) |
Sep 26, 2012 | 17.81 | 17.91 | 17.51 | 17.62 | 354,524 | -0.16(-0.90%) |
Sep 25, 2012 | 18.35 | 18.35 | 17.75 | 17.78 | 491,368 | -0.52(-2.84%) |
Sep 24, 2012 | 18.64 | 18.82 | 18.06 | 18.30 | 428,589 | -0.37(-1.98%) |
Sep 21, 2012 | 18.67 | 19.01 | 18.54 | 18.67 | 721,658 | +0.26(+1.41%) |
Sep 20, 2012 | 18.47 | 18.84 | 18.31 | 18.41 | 247,044 | -0.14(-0.75%) |
Sep 19, 2012 | 18.39 | 18.70 | 17.95 | 18.55 | 225,289 | +0.19(+1.03%) |
Sep 18, 2012 | 18.31 | 18.40 | 18.04 | 18.36 | 325,584 | -0.03(-0.16%) |
Sep 17, 2012 | 18.58 | 18.73 | 18.27 | 18.39 | 218,950 | -0.30(-1.61%) |
Sep 14, 2012 | 18.92 | 18.98 | 18.57 | 18.69 | 409,473 | -0.23(-1.22%) |
Sep 13, 2012 | 18.23 | 18.93 | 18.00 | 18.92 | 618,765 | +0.73(+4.01%) |
Sep 12, 2012 | 17.65 | 18.25 | 17.59 | 18.19 | 443,852 | +0.81(+4.66%) |
Sep 11, 2012 | 17.45 | 17.63 | 17.07 | 17.38 | 308,065 | +0.01(+0.06%) |
Sep 10, 2012 | 17.26 | 17.49 | 17.00 | 17.37 | 269,423 | +0.08(+0.46%) |
Sep 07, 2012 | 17.34 | 17.66 | 17.15 | 17.29 | 266,491 | +0.24(+1.41%) |
Sep 06, 2012 | 17.19 | 17.43 | 16.93 | 17.05 | 364,005 | -0.05(-0.29%) |
Sep 05, 2012 | 16.96 | 17.20 | 16.77 | 17.10 | 294,717 | +0.12(+0.71%) |