Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.88 | 13.05 | 12.88 | 13.02 | 5,244 | +0.19(+1.46%) |
Nov 29, 2012 | 12.82 | 12.85 | 12.82 | 12.83 | 1,916 | +0.10(+0.80%) |
Nov 28, 2012 | 12.90 | 13.04 | 12.50 | 12.73 | 14,088 | -0.05(-0.36%) |
Nov 27, 2012 | 12.66 | 13.01 | 12.56 | 12.77 | 8,620 | +0.27(+2.18%) |
Nov 26, 2012 | 12.47 | 12.60 | 12.46 | 12.50 | 3,833 | +0.14(+1.15%) |
Nov 23, 2012 | 12.21 | 12.36 | 12.21 | 12.36 | 638 | +0.15(+1.22%) |
Nov 20, 2012 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.38(+3.17%) |
Nov 19, 2012 | 11.97 | 11.98 | 11.83 | 11.83 | 319 | +0.09(+0.80%) |
Nov 16, 2012 | 11.41 | 11.97 | 10.71 | 11.74 | 1,490 | -0.23(-1.96%) |
Nov 15, 2012 | 12.09 | 12.19 | 11.97 | 11.97 | 15,598 | -0.21(-1.70%) |
Nov 14, 2012 | 12.27 | 12.27 | 12.11 | 12.18 | 8,625 | -0.08(-0.69%) |
Nov 13, 2012 | 12.66 | 12.67 | 12.17 | 12.26 | 7,125 | -0.44(-3.47%) |
Nov 12, 2012 | 13.15 | 13.15 | 12.71 | 12.71 | 2,023 | -0.02(-0.15%) |
Nov 09, 2012 | 13.10 | 13.13 | 12.72 | 12.72 | 667 | -0.03(-0.22%) |
Nov 08, 2012 | 13.14 | 13.14 | 12.72 | 12.75 | 1,835 | -0.39(-3.00%) |
Nov 07, 2012 | 13.99 | 13.99 | 13.15 | 13.15 | 3,687 | -0.85(-6.04%) |
Nov 06, 2012 | 13.99 | 13.99 | 13.99 | 13.99 | 319 | -0.03(-0.20%) |
Nov 05, 2012 | 14.02 | 14.02 | 14.02 | 14.02 | 2,981 | +0.00(+0.00%) |
Nov 02, 2012 | 14.18 | 14.18 | 13.72 | 14.02 | 20,933 | -0.07(-0.47%) |
Nov 01, 2012 | 13.46 | 14.28 | 13.46 | 14.09 | 10,200 | +0.52(+3.81%) |
Oct 31, 2012 | 13.18 | 13.62 | 13.15 | 13.57 | 4,099 | +0.40(+3.07%) |
Oct 26, 2012 | 13.42 | 13.17 | 13.17 | 13.17 | 6,069 | -0.22(-1.61%) |
Oct 25, 2012 | 13.41 | 13.41 | 13.38 | 13.38 | 1,251 | -0.05(-0.35%) |
Oct 24, 2012 | 13.49 | 13.49 | 13.43 | 13.43 | 4,046 | -0.11(-0.83%) |
Oct 23, 2012 | 13.65 | 13.65 | 13.43 | 13.54 | 1,502 | -0.08(-0.55%) |
Oct 18, 2012 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.14(-1.02%) |
Oct 17, 2012 | 13.62 | 13.76 | 13.62 | 13.76 | 2,911 | +0.14(+1.03%) |
Oct 16, 2012 | 13.67 | 13.69 | 13.62 | 13.62 | 638 | -0.28(-2.03%) |
Oct 15, 2012 | 14.11 | 14.16 | 13.76 | 13.90 | 2,198 | -0.43(-3.01%) |
Oct 12, 2012 | 14.33 | 14.33 | 14.33 | 14.33 | 319 | +0.24(+1.73%) |
Oct 11, 2012 | 14.23 | 14.23 | 14.09 | 14.09 | 1,866 | -0.10(-0.73%) |
Oct 10, 2012 | 14.19 | 14.19 | 14.19 | 14.19 | 106 | -0.04(-0.26%) |
Oct 09, 2012 | 14.23 | 14.23 | 14.18 | 14.23 | 2,217 | +0.00(+0.00%) |
Oct 08, 2012 | 14.23 | 14.23 | 14.23 | 14.23 | 212 | +0.05(+0.33%) |
Oct 05, 2012 | 14.56 | 14.56 | 14.13 | 14.18 | 1,725 | +0.05(+0.33%) |
Oct 04, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 203 | +0.05(+0.33%) |
Oct 03, 2012 | 14.09 | 14.17 | 13.33 | 14.09 | 1,267 | -0.00(-0.00%) |
Oct 02, 2012 | 14.11 | 14.27 | 14.09 | 14.09 | 2,902 | +0.00(+0.00%) |
Oct 01, 2012 | 13.89 | 14.30 | 13.77 | 14.09 | 14,332 | +0.02(+0.13%) |
Sep 28, 2012 | 13.24 | 14.07 | 13.24 | 14.07 | 5,988 | +0.76(+5.72%) |
Sep 27, 2012 | 13.52 | 13.64 | 13.24 | 13.31 | 8,930 | -0.10(-0.77%) |
Sep 26, 2012 | 13.06 | 13.41 | 13.06 | 13.41 | 585 | +0.23(+1.78%) |
Sep 25, 2012 | 13.30 | 13.30 | 12.77 | 13.18 | 4,579 | -0.09(-0.71%) |
Sep 24, 2012 | 13.56 | 13.56 | 13.24 | 13.27 | 1,277 | -0.28(-2.08%) |
Sep 21, 2012 | 13.38 | 13.55 | 13.37 | 13.55 | 3,395 | +0.39(+2.92%) |
Sep 20, 2012 | 13.24 | 13.35 | 13.15 | 13.17 | 4,222 | -0.03(-0.21%) |
Sep 19, 2012 | 13.17 | 13.29 | 13.17 | 13.19 | 6,441 | -0.05(-0.35%) |
Sep 17, 2012 | 13.38 | 13.24 | 13.24 | 13.24 | 11,394 | -0.09(-0.70%) |
Sep 14, 2012 | 13.21 | 13.33 | 13.21 | 13.33 | 3,141 | +0.09(+0.71%) |
Sep 13, 2012 | 13.18 | 13.24 | 13.14 | 13.24 | 7,563 | -0.09(-0.70%) |
Sep 12, 2012 | 13.33 | 13.33 | 13.15 | 13.33 | 14,237 | +0.01(+0.07%) |
Sep 11, 2012 | 12.94 | 13.33 | 12.91 | 13.33 | 11,851 | +0.51(+3.96%) |
Sep 07, 2012 | 12.91 | 12.82 | 12.82 | 12.82 | 5,111 | -0.14(-1.09%) |
Sep 06, 2012 | 12.91 | 12.96 | 12.91 | 12.96 | 745 | +0.16(+1.25%) |
Sep 05, 2012 | 12.68 | 12.91 | 12.68 | 12.80 | 4,046 | +0.12(+0.96%) |