Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.35 | 12.51 | 12.27 | 12.33 | 87,218 | +0.03(+0.28%) |
Nov 29, 2012 | 12.17 | 12.40 | 12.11 | 12.29 | 40,290 | +0.19(+1.55%) |
Nov 28, 2012 | 11.85 | 12.11 | 11.82 | 12.11 | 87,583 | +0.23(+1.93%) |
Nov 27, 2012 | 11.75 | 12.02 | 11.72 | 11.88 | 70,793 | +0.15(+1.31%) |
Nov 26, 2012 | 11.32 | 11.74 | 11.32 | 11.72 | 65,014 | +0.37(+3.30%) |
Nov 23, 2012 | 11.60 | 11.75 | 11.22 | 11.35 | 43,614 | -0.14(-1.18%) |
Nov 21, 2012 | 11.18 | 11.53 | 11.02 | 11.49 | 64,844 | +0.36(+3.21%) |
Nov 20, 2012 | 11.35 | 11.35 | 11.03 | 11.13 | 39,667 | -0.21(-1.88%) |
Nov 19, 2012 | 10.88 | 11.36 | 10.86 | 11.34 | 71,461 | +0.67(+6.30%) |
Nov 16, 2012 | 10.90 | 10.90 | 10.54 | 10.67 | 116,077 | -0.25(-2.26%) |
Nov 15, 2012 | 10.83 | 10.95 | 10.72 | 10.92 | 80,615 | +0.12(+1.10%) |
Nov 14, 2012 | 10.96 | 10.96 | 10.71 | 10.80 | 114,374 | -0.12(-1.09%) |
Nov 13, 2012 | 10.77 | 10.96 | 10.68 | 10.92 | 79,397 | +0.09(+0.86%) |
Nov 12, 2012 | 10.84 | 10.97 | 10.72 | 10.82 | 63,323 | -0.02(-0.16%) |
Nov 09, 2012 | 11.14 | 11.18 | 10.75 | 10.84 | 100,682 | -0.41(-3.63%) |
Nov 08, 2012 | 11.56 | 11.60 | 11.14 | 11.25 | 95,296 | -0.39(-3.36%) |
Nov 07, 2012 | 11.91 | 12.01 | 11.57 | 11.64 | 327,203 | -0.48(-3.93%) |
Nov 06, 2012 | 12.06 | 12.29 | 11.92 | 12.12 | 59,700 | +0.17(+1.42%) |
Nov 05, 2012 | 11.48 | 12.01 | 11.48 | 11.95 | 67,743 | +0.43(+3.77%) |
Nov 02, 2012 | 11.66 | 11.75 | 11.45 | 11.51 | 88,700 | -0.19(-1.60%) |
Nov 01, 2012 | 11.50 | 11.79 | 11.30 | 11.70 | 84,156 | +0.17(+1.48%) |
Oct 31, 2012 | 11.49 | 11.64 | 11.45 | 11.53 | 61,464 | +0.02(+0.15%) |
Oct 26, 2012 | 11.57 | 11.51 | 11.51 | 11.51 | 59,003 | -0.09(-0.81%) |
Oct 25, 2012 | 11.76 | 11.78 | 11.48 | 11.60 | 108,459 | -0.12(-1.02%) |
Oct 24, 2012 | 12.38 | 12.38 | 11.42 | 11.72 | 165,301 | -0.55(-4.50%) |
Oct 23, 2012 | 12.18 | 12.30 | 12.02 | 12.28 | 72,808 | -0.43(-3.35%) |
Oct 19, 2012 | 12.77 | 12.83 | 12.66 | 12.70 | 69,378 | -0.15(-1.19%) |
Oct 18, 2012 | 12.93 | 13.18 | 12.78 | 12.86 | 49,401 | -0.14(-1.05%) |
Oct 17, 2012 | 12.72 | 13.09 | 12.59 | 12.99 | 110,591 | +0.24(+1.87%) |
Oct 16, 2012 | 12.66 | 12.86 | 12.55 | 12.75 | 70,893 | +0.15(+1.22%) |
Oct 15, 2012 | 12.77 | 12.85 | 12.39 | 12.60 | 106,663 | -0.14(-1.07%) |
Oct 12, 2012 | 13.06 | 13.06 | 12.63 | 12.74 | 66,765 | -0.41(-3.11%) |
Oct 11, 2012 | 13.44 | 13.48 | 13.01 | 13.14 | 39,093 | -0.14(-1.02%) |
Oct 10, 2012 | 13.61 | 13.81 | 13.14 | 13.28 | 80,423 | -0.36(-2.65%) |
Oct 09, 2012 | 13.76 | 13.91 | 13.61 | 13.64 | 74,637 | -0.14(-1.02%) |
Oct 08, 2012 | 13.46 | 13.90 | 13.39 | 13.78 | 116,500 | +0.16(+1.19%) |
Oct 05, 2012 | 13.66 | 13.74 | 13.55 | 13.62 | 44,759 | +0.03(+0.25%) |
Oct 04, 2012 | 13.60 | 13.64 | 13.29 | 13.59 | 43,989 | +0.06(+0.44%) |
Oct 03, 2012 | 13.70 | 13.80 | 13.43 | 13.53 | 65,108 | -0.16(-1.18%) |
Oct 02, 2012 | 13.46 | 13.70 | 13.09 | 13.69 | 170,161 | +0.33(+2.48%) |
Oct 01, 2012 | 13.63 | 13.80 | 13.27 | 13.36 | 136,446 | -0.20(-1.51%) |
Sep 28, 2012 | 13.99 | 14.11 | 13.51 | 13.56 | 91,633 | -0.54(-3.86%) |
Sep 27, 2012 | 13.97 | 14.17 | 13.75 | 14.11 | 46,544 | +0.18(+1.28%) |
Sep 26, 2012 | 14.32 | 14.36 | 13.87 | 13.93 | 166,661 | -0.41(-2.85%) |
Sep 25, 2012 | 14.31 | 14.54 | 14.21 | 14.34 | 211,899 | +0.09(+0.60%) |
Sep 24, 2012 | 14.12 | 14.46 | 14.11 | 14.25 | 109,616 | +0.03(+0.24%) |
Sep 21, 2012 | 14.17 | 14.28 | 13.72 | 14.22 | 188,965 | +0.25(+1.77%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.66 | 13.97 | 107,702 | -0.23(-1.62%) |
Sep 19, 2012 | 14.45 | 14.45 | 14.15 | 14.20 | 85,174 | -0.25(-1.71%) |
Sep 18, 2012 | 14.68 | 14.86 | 14.28 | 14.45 | 108,410 | -0.31(-2.13%) |
Sep 17, 2012 | 15.15 | 15.15 | 14.64 | 14.76 | 128,971 | -0.43(-2.86%) |
Sep 14, 2012 | 15.78 | 15.99 | 15.08 | 15.20 | 166,846 | -0.48(-3.04%) |
Sep 13, 2012 | 15.22 | 15.83 | 14.93 | 15.67 | 117,520 | +0.43(+2.85%) |
Sep 12, 2012 | 15.36 | 15.61 | 15.17 | 15.24 | 128,342 | -0.08(-0.50%) |
Sep 11, 2012 | 14.58 | 15.35 | 14.58 | 15.31 | 146,283 | +0.70(+4.77%) |
Sep 10, 2012 | 14.11 | 14.85 | 14.10 | 14.62 | 163,939 | +0.51(+3.62%) |
Sep 07, 2012 | 13.96 | 14.22 | 13.79 | 14.11 | 187,825 | +0.05(+0.36%) |
Sep 06, 2012 | 14.08 | 14.29 | 13.27 | 14.06 | 487,564 | +0.78(+5.90%) |
Sep 05, 2012 | 12.45 | 13.33 | 12.27 | 13.27 | 318,943 | +0.83(+6.63%) |