Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.46 | 13.50 | 13.26 | 13.26 | 674,936 | -0.23(-1.70%) |
Nov 29, 2012 | 13.48 | 13.59 | 13.29 | 13.49 | 796,941 | +0.06(+0.45%) |
Nov 28, 2012 | 13.38 | 13.48 | 13.20 | 13.43 | 553,810 | -0.10(-0.74%) |
Nov 27, 2012 | 13.45 | 13.65 | 13.18 | 13.53 | 1,130,981 | +0.04(+0.30%) |
Nov 26, 2012 | 13.23 | 13.50 | 13.10 | 13.49 | 1,357,099 | +0.26(+1.97%) |
Nov 23, 2012 | 13.25 | 13.32 | 13.08 | 13.23 | 750,710 | +0.11(+0.84%) |
Nov 21, 2012 | 13.14 | 13.25 | 12.81 | 13.12 | 1,089,768 | -0.04(-0.30%) |
Nov 20, 2012 | 12.60 | 13.20 | 12.53 | 13.16 | 2,618,017 | +0.83(+6.73%) |
Nov 19, 2012 | 12.55 | 12.60 | 12.16 | 12.33 | 1,233,339 | +0.05(+0.41%) |
Nov 16, 2012 | 12.63 | 12.80 | 11.92 | 12.28 | 1,973,138 | -0.40(-3.15%) |
Nov 15, 2012 | 13.18 | 13.40 | 12.48 | 12.68 | 2,358,996 | -0.17(-1.33%) |
Nov 14, 2012 | 12.99 | 13.20 | 12.61 | 12.85 | 4,744,920 | +0.59(+4.81%) |
Nov 13, 2012 | 11.40 | 12.60 | 11.36 | 12.26 | 4,706,988 | +1.20(+10.85%) |
Nov 12, 2012 | 11.25 | 11.34 | 11.01 | 11.06 | 580,501 | -0.09(-0.81%) |
Nov 09, 2012 | 11.00 | 11.41 | 10.95 | 11.15 | 1,302,881 | +0.15(+1.36%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.00 | 11.00 | 1,481,981 | -0.24(-2.13%) |
Nov 07, 2012 | 11.75 | 11.79 | 11.00 | 11.24 | 2,203,107 | -0.77(-6.41%) |
Nov 06, 2012 | 11.66 | 12.45 | 11.44 | 12.01 | 2,236,212 | +0.69(+6.10%) |
Nov 05, 2012 | 11.05 | 11.32 | 10.90 | 11.32 | 1,447,967 | +0.26(+2.35%) |
Nov 02, 2012 | 11.56 | 11.62 | 11.00 | 11.06 | 1,378,359 | -0.46(-3.99%) |
Nov 01, 2012 | 11.43 | 11.57 | 11.30 | 11.52 | 1,179,133 | +0.08(+0.70%) |
Oct 31, 2012 | 11.89 | 11.90 | 11.13 | 11.44 | 2,674,299 | -0.67(-5.53%) |
Oct 26, 2012 | 12.37 | 12.11 | 12.11 | 12.11 | 965,200 | -0.30(-2.42%) |
Oct 25, 2012 | 12.51 | 12.64 | 12.36 | 12.41 | 674,050 | -0.02(-0.16%) |
Oct 24, 2012 | 12.95 | 12.98 | 12.40 | 12.43 | 1,077,492 | -0.39(-3.04%) |
Oct 23, 2012 | 12.98 | 12.98 | 12.61 | 12.82 | 1,026,497 | -0.29(-2.21%) |
Oct 19, 2012 | 13.38 | 13.48 | 13.06 | 13.11 | 826,782 | -0.34(-2.53%) |
Oct 18, 2012 | 13.58 | 13.63 | 13.42 | 13.45 | 735,402 | -0.21(-1.54%) |
Oct 17, 2012 | 13.45 | 13.67 | 13.40 | 13.66 | 660,695 | +0.17(+1.26%) |
Oct 16, 2012 | 13.53 | 13.68 | 13.35 | 13.49 | 706,871 | -0.01(-0.07%) |
Oct 15, 2012 | 13.10 | 13.55 | 13.01 | 13.50 | 907,364 | +0.43(+3.29%) |
Oct 12, 2012 | 13.13 | 13.29 | 13.00 | 13.07 | 789,351 | -0.06(-0.46%) |
Oct 11, 2012 | 13.32 | 13.41 | 13.12 | 13.13 | 874,397 | -0.14(-1.06%) |
Oct 10, 2012 | 13.59 | 13.89 | 13.20 | 13.27 | 930,442 | -0.32(-2.35%) |
Oct 09, 2012 | 13.96 | 14.19 | 13.58 | 13.59 | 1,040,217 | -0.28(-2.02%) |
Oct 08, 2012 | 13.65 | 13.91 | 13.42 | 13.87 | 739,168 | +0.24(+1.76%) |
Oct 05, 2012 | 13.58 | 13.85 | 13.55 | 13.63 | 1,096,211 | +0.12(+0.89%) |
Oct 04, 2012 | 13.42 | 13.85 | 13.34 | 13.51 | 1,076,589 | +0.35(+2.66%) |
Oct 03, 2012 | 13.33 | 13.44 | 13.10 | 13.16 | 600,229 | -0.15(-1.13%) |
Oct 02, 2012 | 13.20 | 13.43 | 13.12 | 13.31 | 961,101 | +0.13(+0.99%) |
Oct 01, 2012 | 13.15 | 13.24 | 13.10 | 13.18 | 759,966 | +0.01(+0.08%) |
Sep 28, 2012 | 13.10 | 13.21 | 13.04 | 13.17 | 610,741 | +0.01(+0.08%) |
Sep 27, 2012 | 13.09 | 13.31 | 13.09 | 13.16 | 562,425 | +0.10(+0.77%) |
Sep 26, 2012 | 13.09 | 13.18 | 13.00 | 13.06 | 1,025,555 | -0.03(-0.23%) |
Sep 25, 2012 | 13.63 | 13.74 | 13.03 | 13.09 | 1,383,447 | -0.59(-4.31%) |
Sep 24, 2012 | 14.00 | 14.00 | 13.57 | 13.68 | 1,039,733 | -0.35(-2.49%) |
Sep 21, 2012 | 14.15 | 14.20 | 13.91 | 14.03 | 2,250,169 | +0.08(+0.57%) |
Sep 20, 2012 | 13.50 | 13.99 | 13.46 | 13.95 | 896,006 | +0.39(+2.88%) |
Sep 19, 2012 | 13.60 | 13.80 | 13.52 | 13.56 | 700,937 | -0.10(-0.73%) |
Sep 18, 2012 | 13.70 | 13.98 | 13.60 | 13.66 | 702,049 | -0.13(-0.94%) |
Sep 17, 2012 | 14.10 | 14.15 | 13.70 | 13.79 | 770,712 | -0.30(-2.13%) |
Sep 14, 2012 | 13.97 | 14.20 | 13.94 | 14.09 | 1,123,123 | +0.17(+1.22%) |
Sep 13, 2012 | 13.54 | 14.02 | 13.45 | 13.92 | 1,420,373 | +0.21(+1.53%) |
Sep 12, 2012 | 13.67 | 13.97 | 13.54 | 13.71 | 799,519 | +0.14(+1.03%) |
Sep 11, 2012 | 13.50 | 13.89 | 13.48 | 13.57 | 962,129 | +0.02(+0.15%) |
Sep 10, 2012 | 13.53 | 13.76 | 13.50 | 13.55 | 1,041,832 | -0.04(-0.29%) |
Sep 07, 2012 | 13.50 | 13.62 | 13.40 | 13.59 | 907,014 | +0.14(+1.04%) |
Sep 06, 2012 | 13.24 | 13.50 | 13.15 | 13.45 | 1,070,984 | +0.29(+2.20%) |
Sep 05, 2012 | 13.30 | 13.40 | 13.14 | 13.16 | 710,860 | -0.16(-1.20%) |