Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.46 | 13.46 | 12.91 | 13.09 | 53,859 | -0.30(-2.24%) |
Nov 29, 2012 | 13.50 | 13.50 | 12.97 | 13.39 | 39,991 | -0.09(-0.67%) |
Nov 28, 2012 | 13.35 | 13.50 | 12.97 | 13.48 | 39,582 | +0.09(+0.67%) |
Nov 27, 2012 | 13.08 | 13.44 | 13.05 | 13.39 | 67,477 | +0.32(+2.45%) |
Nov 26, 2012 | 12.75 | 13.13 | 12.74 | 13.07 | 79,611 | +0.35(+2.75%) |
Nov 23, 2012 | 12.97 | 12.97 | 12.50 | 12.72 | 26,363 | -0.25(-1.93%) |
Nov 21, 2012 | 12.70 | 13.00 | 12.70 | 12.97 | 20,805 | +0.21(+1.65%) |
Nov 20, 2012 | 12.54 | 12.78 | 12.54 | 12.76 | 57,680 | +0.14(+1.11%) |
Nov 19, 2012 | 12.58 | 12.67 | 12.43 | 12.62 | 36,171 | +0.16(+1.28%) |
Nov 16, 2012 | 12.16 | 12.62 | 12.11 | 12.46 | 93,219 | +0.23(+1.88%) |
Nov 15, 2012 | 12.17 | 12.36 | 12.04 | 12.23 | 86,422 | -0.02(-0.16%) |
Nov 14, 2012 | 12.69 | 12.74 | 12.10 | 12.25 | 95,349 | -0.45(-3.54%) |
Nov 13, 2012 | 12.15 | 12.94 | 12.15 | 12.70 | 54,495 | +0.45(+3.67%) |
Nov 12, 2012 | 12.39 | 12.42 | 12.05 | 12.25 | 57,319 | -0.13(-1.05%) |
Nov 09, 2012 | 11.93 | 12.81 | 11.85 | 12.38 | 39,572 | +0.05(+0.41%) |
Nov 08, 2012 | 11.85 | 12.55 | 11.68 | 12.33 | 106,446 | -0.82(-6.24%) |
Nov 07, 2012 | 13.88 | 13.88 | 13.02 | 13.15 | 46,135 | -0.78(-5.60%) |
Nov 06, 2012 | 13.60 | 13.95 | 13.49 | 13.93 | 34,976 | +0.28(+2.05%) |
Nov 05, 2012 | 13.49 | 13.72 | 13.00 | 13.65 | 48,936 | +0.13(+0.96%) |
Nov 02, 2012 | 13.19 | 13.66 | 13.19 | 13.52 | 54,376 | +0.42(+3.21%) |
Nov 01, 2012 | 12.97 | 13.31 | 12.78 | 13.10 | 91,339 | +0.19(+1.47%) |
Oct 31, 2012 | 13.00 | 13.27 | 12.65 | 12.91 | 44,617 | -0.98(-7.06%) |
Oct 26, 2012 | 13.73 | 13.89 | 13.89 | 13.89 | 28,900 | +0.12(+0.87%) |
Oct 25, 2012 | 13.57 | 13.88 | 13.44 | 13.77 | 37,273 | +0.36(+2.68%) |
Oct 24, 2012 | 13.43 | 13.50 | 13.26 | 13.41 | 27,798 | +0.07(+0.52%) |
Oct 23, 2012 | 13.68 | 13.68 | 13.12 | 13.34 | 32,559 | +0.06(+0.45%) |
Oct 19, 2012 | 13.36 | 13.39 | 13.00 | 13.28 | 84,002 | -0.23(-1.70%) |
Oct 18, 2012 | 13.94 | 14.20 | 13.50 | 13.51 | 54,961 | -0.52(-3.71%) |
Oct 17, 2012 | 13.97 | 14.05 | 13.79 | 14.03 | 55,315 | +0.04(+0.29%) |
Oct 16, 2012 | 14.03 | 14.04 | 13.93 | 13.99 | 23,350 | +0.10(+0.72%) |
Oct 15, 2012 | 13.48 | 13.96 | 13.42 | 13.89 | 35,514 | +0.50(+3.73%) |
Oct 12, 2012 | 13.79 | 13.88 | 13.27 | 13.39 | 24,710 | -0.36(-2.62%) |
Oct 11, 2012 | 13.86 | 14.03 | 13.71 | 13.75 | 27,339 | +0.02(+0.15%) |
Oct 10, 2012 | 13.79 | 13.80 | 13.65 | 13.73 | 21,886 | -0.07(-0.51%) |
Oct 09, 2012 | 14.28 | 14.28 | 13.65 | 13.80 | 34,476 | -0.51(-3.56%) |
Oct 08, 2012 | 14.27 | 14.43 | 14.23 | 14.31 | 13,724 | -0.12(-0.83%) |
Oct 05, 2012 | 14.47 | 14.65 | 14.26 | 14.43 | 50,257 | +0.04(+0.28%) |
Oct 04, 2012 | 14.58 | 14.58 | 14.15 | 14.39 | 41,054 | -0.03(-0.21%) |
Oct 03, 2012 | 14.37 | 14.56 | 14.24 | 14.42 | 62,907 | +0.05(+0.35%) |
Oct 02, 2012 | 14.42 | 14.52 | 14.21 | 14.37 | 44,501 | +0.02(+0.14%) |
Oct 01, 2012 | 14.15 | 14.65 | 14.14 | 14.35 | 65,337 | +0.26(+1.85%) |
Sep 28, 2012 | 13.95 | 14.17 | 13.93 | 14.09 | 19,848 | +0.04(+0.28%) |
Sep 27, 2012 | 14.30 | 14.30 | 13.88 | 14.05 | 64,799 | -0.15(-1.06%) |
Sep 26, 2012 | 13.93 | 14.21 | 13.92 | 14.20 | 23,702 | +0.28(+2.01%) |
Sep 25, 2012 | 14.33 | 14.43 | 13.88 | 13.92 | 50,857 | -0.31(-2.18%) |
Sep 24, 2012 | 14.11 | 14.36 | 14.10 | 14.23 | 34,917 | +0.04(+0.28%) |
Sep 21, 2012 | 14.35 | 14.35 | 13.93 | 14.19 | 95,480 | +0.13(+0.92%) |
Sep 20, 2012 | 14.35 | 14.35 | 14.00 | 14.06 | 32,624 | -0.26(-1.82%) |
Sep 19, 2012 | 14.10 | 14.35 | 14.00 | 14.32 | 91,102 | +0.26(+1.85%) |
Sep 18, 2012 | 13.59 | 14.08 | 13.59 | 14.06 | 87,038 | +0.44(+3.23%) |
Sep 17, 2012 | 13.70 | 13.73 | 13.38 | 13.62 | 50,812 | -0.10(-0.73%) |
Sep 14, 2012 | 13.78 | 13.92 | 13.64 | 13.72 | 52,038 | +0.03(+0.22%) |
Sep 13, 2012 | 13.61 | 13.91 | 13.30 | 13.69 | 49,952 | +0.08(+0.59%) |
Sep 12, 2012 | 13.60 | 13.67 | 13.49 | 13.61 | 36,121 | -0.02(-0.15%) |
Sep 11, 2012 | 13.52 | 13.66 | 13.38 | 13.63 | 31,577 | +0.09(+0.66%) |
Sep 10, 2012 | 13.67 | 13.68 | 13.43 | 13.54 | 32,083 | -0.08(-0.59%) |
Sep 07, 2012 | 13.73 | 13.73 | 13.40 | 13.62 | 33,362 | +0.02(+0.15%) |
Sep 06, 2012 | 13.40 | 13.63 | 13.19 | 13.60 | 96,300 | +0.36(+2.72%) |
Sep 05, 2012 | 13.24 | 13.46 | 13.18 | 13.24 | 50,006 | +0.09(+0.68%) |