Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.16 | 13.16 | 12.89 | 13.04 | 219,830 | -0.08(-0.62%) |
Nov 29, 2012 | 13.21 | 13.26 | 13.05 | 13.12 | 112,284 | +0.01(+0.07%) |
Nov 28, 2012 | 13.03 | 13.11 | 12.74 | 13.11 | 239,958 | +0.07(+0.55%) |
Nov 27, 2012 | 13.07 | 13.16 | 12.94 | 13.04 | 166,632 | +0.02(+0.14%) |
Nov 26, 2012 | 13.08 | 13.13 | 12.85 | 13.02 | 208,901 | -0.05(-0.41%) |
Nov 23, 2012 | 13.06 | 13.14 | 12.90 | 13.07 | 51,599 | +0.02(+0.14%) |
Nov 21, 2012 | 13.06 | 13.07 | 12.98 | 13.06 | 122,380 | +0.00(+0.00%) |
Nov 20, 2012 | 13.09 | 13.13 | 12.97 | 13.06 | 206,812 | -0.10(-0.75%) |
Nov 19, 2012 | 12.90 | 13.16 | 12.64 | 13.16 | 1,321,541 | +0.39(+3.03%) |
Nov 16, 2012 | 12.87 | 13.01 | 12.69 | 12.77 | 246,984 | -0.14(-1.12%) |
Nov 15, 2012 | 12.78 | 13.06 | 12.76 | 12.91 | 245,032 | +0.04(+0.35%) |
Nov 14, 2012 | 12.64 | 13.06 | 12.61 | 12.87 | 446,815 | +0.28(+2.22%) |
Nov 13, 2012 | 12.49 | 12.72 | 12.49 | 12.59 | 287,587 | -0.02(-0.14%) |
Nov 12, 2012 | 12.30 | 12.71 | 12.30 | 12.61 | 126,290 | +0.32(+2.56%) |
Nov 09, 2012 | 12.26 | 12.56 | 12.26 | 12.29 | 117,453 | -0.04(-0.29%) |
Nov 08, 2012 | 12.41 | 12.71 | 12.26 | 12.33 | 263,686 | -0.11(-0.87%) |
Nov 07, 2012 | 12.85 | 12.87 | 12.37 | 12.44 | 313,728 | -0.53(-4.10%) |
Nov 06, 2012 | 13.31 | 13.44 | 12.84 | 12.97 | 256,782 | -0.24(-1.84%) |
Nov 05, 2012 | 13.09 | 13.28 | 13.01 | 13.21 | 446,597 | +0.15(+1.17%) |
Nov 02, 2012 | 12.80 | 13.09 | 12.76 | 13.06 | 351,555 | +0.26(+2.04%) |
Nov 01, 2012 | 12.62 | 12.88 | 12.51 | 12.80 | 189,124 | +0.22(+1.72%) |
Oct 31, 2012 | 12.20 | 12.71 | 12.20 | 12.58 | 492,674 | +0.42(+3.48%) |
Oct 26, 2012 | 12.25 | 12.16 | 12.16 | 12.16 | 207,446 | -0.04(-0.30%) |
Oct 25, 2012 | 12.40 | 12.52 | 12.17 | 12.19 | 368,413 | -0.24(-1.95%) |
Oct 24, 2012 | 12.62 | 12.71 | 12.35 | 12.44 | 393,594 | -0.18(-1.43%) |
Oct 23, 2012 | 12.64 | 12.75 | 12.34 | 12.62 | 188,207 | +0.01(+0.07%) |
Oct 19, 2012 | 12.53 | 12.62 | 12.35 | 12.61 | 216,836 | +0.00(+0.00%) |
Oct 18, 2012 | 12.62 | 12.65 | 12.56 | 12.61 | 141,929 | -0.02(-0.14%) |
Oct 17, 2012 | 12.44 | 12.71 | 12.40 | 12.62 | 137,568 | +0.23(+1.82%) |
Oct 16, 2012 | 12.17 | 12.42 | 12.04 | 12.40 | 129,897 | +0.32(+2.61%) |
Oct 15, 2012 | 11.93 | 12.11 | 11.83 | 12.08 | 112,102 | +0.15(+1.28%) |
Oct 12, 2012 | 12.00 | 12.03 | 11.93 | 11.93 | 41,014 | -0.11(-0.90%) |
Oct 11, 2012 | 12.07 | 12.24 | 11.93 | 12.04 | 100,621 | +0.06(+0.53%) |
Oct 10, 2012 | 11.98 | 12.12 | 11.93 | 11.98 | 66,942 | -0.02(-0.15%) |
Oct 09, 2012 | 12.44 | 12.56 | 11.99 | 11.99 | 81,820 | -0.47(-3.76%) |
Oct 08, 2012 | 12.40 | 12.59 | 12.29 | 12.46 | 184,814 | -0.01(-0.07%) |
Oct 05, 2012 | 12.59 | 12.83 | 12.44 | 12.47 | 108,700 | -0.04(-0.29%) |
Oct 04, 2012 | 12.53 | 12.55 | 12.21 | 12.51 | 228,255 | +0.04(+0.29%) |
Oct 03, 2012 | 12.46 | 12.91 | 12.36 | 12.47 | 354,125 | +0.01(+0.07%) |
Oct 02, 2012 | 12.05 | 12.58 | 12.05 | 12.46 | 178,403 | +0.49(+4.06%) |
Oct 01, 2012 | 11.81 | 12.10 | 11.81 | 11.98 | 93,798 | +0.23(+1.92%) |
Sep 28, 2012 | 11.75 | 11.81 | 11.67 | 11.75 | 202,159 | -0.08(-0.68%) |
Sep 27, 2012 | 11.79 | 11.85 | 11.69 | 11.83 | 212,056 | +0.02(+0.15%) |
Sep 26, 2012 | 11.71 | 11.85 | 11.66 | 11.81 | 282,852 | +0.14(+1.16%) |
Sep 25, 2012 | 11.90 | 12.01 | 11.66 | 11.68 | 210,126 | -0.18(-1.52%) |
Sep 24, 2012 | 11.90 | 12.05 | 11.82 | 11.86 | 102,924 | -0.07(-0.60%) |
Sep 21, 2012 | 12.06 | 12.07 | 11.73 | 11.93 | 305,690 | +0.02(+0.15%) |
Sep 20, 2012 | 11.81 | 11.96 | 11.76 | 11.91 | 137,415 | +0.05(+0.46%) |
Sep 19, 2012 | 11.80 | 11.92 | 11.73 | 11.86 | 414,732 | +0.11(+0.92%) |
Sep 18, 2012 | 11.77 | 11.79 | 11.68 | 11.75 | 360,467 | +0.00(+0.00%) |
Sep 17, 2012 | 11.82 | 11.89 | 11.65 | 11.75 | 181,430 | -0.09(-0.76%) |
Sep 14, 2012 | 11.85 | 11.96 | 11.81 | 11.84 | 228,542 | +0.07(+0.61%) |
Sep 13, 2012 | 11.58 | 11.89 | 11.55 | 11.77 | 313,224 | +0.25(+2.19%) |
Sep 12, 2012 | 11.71 | 11.71 | 11.36 | 11.52 | 189,855 | -0.21(-1.77%) |
Sep 11, 2012 | 11.70 | 11.80 | 11.59 | 11.72 | 63,579 | +0.02(+0.15%) |
Sep 10, 2012 | 11.71 | 11.82 | 11.68 | 11.71 | 78,113 | +0.02(+0.15%) |
Sep 07, 2012 | 11.44 | 11.82 | 11.36 | 11.69 | 253,651 | +0.34(+3.02%) |
Sep 06, 2012 | 11.36 | 11.61 | 11.29 | 11.35 | 131,683 | +0.07(+0.64%) |
Sep 05, 2012 | 11.21 | 11.36 | 11.17 | 11.27 | 354,995 | +0.11(+0.97%) |