Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.26 | 12.35 | 12.13 | 12.20 | 78,809 | -0.08(-0.65%) |
Nov 29, 2012 | 12.32 | 12.32 | 12.20 | 12.28 | 27,388 | +0.02(+0.16%) |
Nov 28, 2012 | 12.14 | 12.31 | 12.10 | 12.26 | 55,574 | +0.05(+0.41%) |
Nov 27, 2012 | 12.20 | 12.32 | 12.09 | 12.21 | 35,623 | -0.04(-0.33%) |
Nov 26, 2012 | 12.16 | 12.28 | 12.05 | 12.25 | 49,953 | +0.10(+0.82%) |
Nov 23, 2012 | 12.10 | 12.16 | 12.03 | 12.15 | 8,860 | +0.06(+0.50%) |
Nov 21, 2012 | 11.94 | 12.10 | 11.93 | 12.09 | 4,162 | +0.12(+1.00%) |
Nov 20, 2012 | 12.08 | 12.08 | 11.84 | 11.97 | 9,669 | -0.16(-1.32%) |
Nov 19, 2012 | 11.95 | 12.16 | 11.95 | 12.13 | 18,365 | +0.30(+2.54%) |
Nov 16, 2012 | 11.81 | 11.95 | 11.68 | 11.83 | 63,861 | -0.02(-0.17%) |
Nov 15, 2012 | 11.98 | 12.01 | 11.77 | 11.85 | 18,050 | -0.14(-1.17%) |
Nov 14, 2012 | 12.09 | 12.09 | 11.99 | 11.99 | 13,982 | -0.09(-0.75%) |
Nov 13, 2012 | 12.06 | 12.28 | 12.01 | 12.08 | 10,376 | +0.01(+0.08%) |
Nov 12, 2012 | 12.23 | 12.25 | 12.00 | 12.07 | 18,937 | -0.18(-1.47%) |
Nov 09, 2012 | 12.27 | 12.56 | 12.20 | 12.25 | 83,217 | -0.10(-0.81%) |
Nov 08, 2012 | 12.07 | 12.44 | 12.07 | 12.35 | 39,274 | +0.28(+2.32%) |
Nov 07, 2012 | 12.67 | 12.76 | 12.00 | 12.07 | 80,607 | -0.75(-5.85%) |
Nov 06, 2012 | 12.98 | 13.16 | 12.65 | 12.82 | 89,286 | -0.25(-1.91%) |
Nov 05, 2012 | 12.98 | 13.17 | 12.98 | 13.07 | 10,282 | +0.06(+0.46%) |
Nov 02, 2012 | 13.06 | 13.21 | 12.98 | 13.01 | 23,729 | -0.07(-0.54%) |
Nov 01, 2012 | 13.06 | 13.20 | 12.95 | 13.08 | 36,151 | +0.03(+0.23%) |
Oct 31, 2012 | 13.09 | 13.09 | 12.95 | 13.05 | 12,055 | -0.08(-0.61%) |
Oct 26, 2012 | 13.21 | 13.13 | 13.13 | 13.13 | 10,100 | -0.12(-0.91%) |
Oct 25, 2012 | 12.93 | 13.29 | 12.93 | 13.25 | 17,495 | +0.39(+3.03%) |
Oct 24, 2012 | 13.06 | 13.10 | 12.76 | 12.86 | 16,999 | -0.18(-1.38%) |
Oct 23, 2012 | 13.07 | 13.13 | 12.98 | 13.04 | 15,702 | -0.10(-0.76%) |
Oct 19, 2012 | 13.11 | 13.25 | 12.83 | 13.14 | 43,091 | -0.06(-0.45%) |
Oct 18, 2012 | 13.35 | 13.40 | 13.18 | 13.20 | 21,839 | -0.20(-1.49%) |
Oct 17, 2012 | 13.38 | 13.45 | 13.27 | 13.40 | 10,707 | +0.00(+0.00%) |
Oct 16, 2012 | 13.40 | 13.44 | 13.18 | 13.40 | 25,988 | +0.08(+0.60%) |
Oct 15, 2012 | 13.24 | 13.39 | 13.19 | 13.32 | 12,060 | +0.07(+0.53%) |
Oct 12, 2012 | 13.33 | 13.33 | 13.16 | 13.25 | 17,958 | -0.12(-0.90%) |
Oct 11, 2012 | 13.40 | 13.45 | 13.32 | 13.37 | 20,990 | -0.03(-0.22%) |
Oct 10, 2012 | 13.40 | 13.41 | 13.27 | 13.40 | 6,093 | +0.03(+0.22%) |
Oct 09, 2012 | 13.50 | 13.54 | 13.26 | 13.37 | 39,809 | -0.16(-1.18%) |
Oct 08, 2012 | 13.82 | 13.93 | 13.44 | 13.53 | 40,516 | -0.30(-2.17%) |
Oct 05, 2012 | 13.74 | 14.03 | 13.66 | 13.83 | 11,379 | +0.10(+0.73%) |
Oct 04, 2012 | 13.78 | 13.78 | 13.52 | 13.73 | 18,559 | -0.04(-0.29%) |
Oct 03, 2012 | 13.90 | 13.96 | 13.68 | 13.77 | 11,845 | -0.15(-1.08%) |
Oct 02, 2012 | 14.00 | 14.13 | 13.78 | 13.92 | 18,981 | +0.03(+0.22%) |
Oct 01, 2012 | 14.14 | 14.14 | 13.83 | 13.89 | 34,572 | -0.09(-0.64%) |
Sep 28, 2012 | 13.98 | 14.12 | 13.96 | 13.98 | 9,916 | -0.15(-1.06%) |
Sep 27, 2012 | 14.10 | 14.15 | 13.99 | 14.13 | 18,677 | +0.03(+0.21%) |
Sep 26, 2012 | 14.13 | 14.15 | 14.01 | 14.10 | 26,555 | -0.01(-0.07%) |
Sep 25, 2012 | 14.08 | 14.25 | 13.96 | 14.11 | 94,198 | +0.12(+0.86%) |
Sep 24, 2012 | 13.85 | 14.01 | 13.84 | 13.99 | 30,662 | -0.06(-0.43%) |
Sep 21, 2012 | 13.82 | 14.05 | 13.69 | 14.05 | 89,657 | +0.37(+2.70%) |
Sep 20, 2012 | 13.74 | 13.79 | 13.61 | 13.68 | 17,287 | -0.14(-1.01%) |
Sep 19, 2012 | 13.90 | 14.02 | 13.79 | 13.82 | 37,433 | +0.00(+0.00%) |
Sep 18, 2012 | 13.85 | 13.93 | 13.73 | 13.82 | 45,962 | -0.06(-0.43%) |
Sep 17, 2012 | 13.85 | 14.03 | 13.80 | 13.88 | 25,269 | -0.04(-0.29%) |
Sep 14, 2012 | 14.00 | 14.22 | 13.80 | 13.92 | 46,777 | -0.05(-0.36%) |
Sep 13, 2012 | 13.82 | 14.06 | 13.71 | 13.97 | 70,993 | +0.15(+1.09%) |
Sep 12, 2012 | 13.69 | 13.82 | 13.60 | 13.82 | 18,494 | +0.16(+1.17%) |
Sep 11, 2012 | 13.69 | 13.77 | 13.50 | 13.66 | 30,474 | -0.01(-0.07%) |
Sep 10, 2012 | 13.70 | 13.77 | 13.54 | 13.67 | 37,798 | -0.01(-0.07%) |
Sep 07, 2012 | 13.81 | 13.81 | 13.67 | 13.68 | 76,121 | -0.07(-0.51%) |
Sep 06, 2012 | 13.58 | 13.75 | 13.25 | 13.75 | 61,742 | +0.29(+2.15%) |
Sep 05, 2012 | 13.58 | 13.61 | 13.42 | 13.46 | 29,325 | -0.07(-0.52%) |