Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.51 | 12.77 | 12.07 | 12.39 | 113,581 | -0.12(-0.96%) |
Nov 29, 2012 | 12.28 | 12.57 | 12.15 | 12.51 | 35,559 | +0.34(+2.80%) |
Nov 28, 2012 | 12.07 | 12.20 | 12.02 | 12.17 | 33,814 | +0.07(+0.56%) |
Nov 27, 2012 | 11.99 | 12.14 | 11.90 | 12.10 | 48,098 | +0.01(+0.07%) |
Nov 26, 2012 | 12.28 | 12.36 | 11.95 | 12.09 | 28,158 | -0.25(-2.00%) |
Nov 23, 2012 | 12.20 | 12.34 | 12.09 | 12.34 | 11,964 | +0.20(+1.62%) |
Nov 21, 2012 | 12.00 | 12.14 | 12.00 | 12.14 | 6,439 | +0.11(+0.92%) |
Nov 20, 2012 | 12.40 | 12.60 | 11.89 | 12.03 | 43,929 | -0.43(-3.42%) |
Nov 19, 2012 | 12.21 | 12.61 | 12.10 | 12.46 | 31,638 | +0.38(+3.11%) |
Nov 16, 2012 | 12.31 | 12.43 | 11.89 | 12.08 | 41,173 | -0.29(-2.35%) |
Nov 15, 2012 | 12.82 | 12.90 | 12.29 | 12.37 | 31,685 | -0.49(-3.85%) |
Nov 14, 2012 | 13.18 | 13.24 | 12.80 | 12.87 | 34,443 | -0.33(-2.52%) |
Nov 13, 2012 | 13.05 | 13.32 | 13.02 | 13.20 | 38,597 | +0.12(+0.91%) |
Nov 12, 2012 | 12.82 | 13.24 | 12.75 | 13.08 | 55,391 | +0.14(+1.06%) |
Nov 09, 2012 | 12.93 | 13.02 | 12.70 | 12.95 | 59,233 | -0.05(-0.39%) |
Nov 08, 2012 | 12.89 | 13.34 | 12.88 | 13.00 | 44,461 | +0.16(+1.26%) |
Nov 07, 2012 | 13.30 | 13.32 | 12.71 | 12.83 | 81,510 | -0.46(-3.47%) |
Nov 06, 2012 | 13.47 | 13.58 | 13.13 | 13.30 | 28,227 | -0.21(-1.58%) |
Nov 05, 2012 | 13.06 | 13.97 | 13.06 | 13.51 | 16,319 | +0.41(+3.13%) |
Nov 02, 2012 | 13.68 | 13.68 | 13.02 | 13.10 | 36,805 | -0.44(-3.22%) |
Nov 01, 2012 | 13.78 | 13.88 | 13.48 | 13.53 | 36,234 | -0.24(-1.74%) |
Oct 31, 2012 | 13.47 | 14.19 | 13.25 | 13.77 | 61,299 | +0.32(+2.35%) |
Oct 26, 2012 | 13.51 | 13.46 | 13.46 | 13.46 | 14,296 | -0.06(-0.44%) |
Oct 25, 2012 | 13.54 | 13.65 | 13.36 | 13.52 | 25,746 | +0.06(+0.44%) |
Oct 24, 2012 | 13.71 | 13.72 | 13.36 | 13.46 | 34,931 | -0.16(-1.19%) |
Oct 23, 2012 | 13.63 | 13.69 | 13.38 | 13.62 | 27,373 | +0.01(+0.06%) |
Oct 19, 2012 | 13.78 | 13.88 | 13.41 | 13.61 | 69,891 | -0.32(-2.33%) |
Oct 18, 2012 | 14.10 | 14.40 | 13.93 | 13.94 | 34,658 | -0.15(-1.09%) |
Oct 17, 2012 | 13.88 | 14.14 | 13.72 | 14.09 | 19,257 | +0.23(+1.66%) |
Oct 16, 2012 | 13.76 | 13.90 | 13.75 | 13.86 | 27,669 | +0.15(+1.06%) |
Oct 15, 2012 | 13.73 | 13.73 | 13.59 | 13.71 | 18,733 | +0.07(+0.50%) |
Oct 12, 2012 | 13.60 | 13.71 | 13.57 | 13.65 | 25,016 | +0.01(+0.06%) |
Oct 11, 2012 | 13.57 | 13.66 | 13.49 | 13.64 | 53,777 | +0.14(+1.07%) |
Oct 10, 2012 | 13.50 | 13.79 | 13.35 | 13.49 | 40,972 | +0.05(+0.38%) |
Oct 09, 2012 | 12.54 | 13.49 | 12.17 | 13.44 | 81,351 | -0.49(-3.55%) |
Oct 08, 2012 | 13.85 | 13.96 | 13.71 | 13.94 | 32,299 | +0.06(+0.43%) |
Oct 05, 2012 | 13.91 | 14.03 | 13.76 | 13.88 | 38,309 | -0.02(-0.12%) |
Oct 04, 2012 | 13.94 | 13.95 | 13.74 | 13.89 | 27,399 | +0.05(+0.37%) |
Oct 03, 2012 | 13.94 | 14.08 | 13.78 | 13.84 | 37,540 | -0.13(-0.92%) |
Oct 02, 2012 | 14.08 | 14.17 | 13.75 | 13.97 | 42,965 | -0.03(-0.18%) |
Oct 01, 2012 | 14.12 | 14.21 | 13.92 | 13.99 | 37,009 | +0.01(+0.06%) |
Sep 28, 2012 | 13.91 | 14.17 | 13.91 | 13.99 | 47,831 | -0.01(-0.06%) |
Sep 27, 2012 | 13.99 | 14.12 | 13.74 | 13.99 | 54,148 | +0.02(+0.12%) |
Sep 26, 2012 | 14.16 | 14.22 | 13.88 | 13.98 | 41,812 | -0.17(-1.21%) |
Sep 25, 2012 | 14.01 | 14.43 | 13.91 | 14.15 | 84,890 | +0.26(+1.91%) |
Sep 24, 2012 | 13.58 | 13.90 | 13.58 | 13.88 | 49,711 | +0.25(+1.81%) |
Sep 21, 2012 | 13.65 | 13.70 | 13.49 | 13.64 | 117,451 | +0.11(+0.82%) |
Sep 20, 2012 | 13.43 | 13.66 | 13.41 | 13.53 | 43,417 | -0.03(-0.25%) |
Sep 19, 2012 | 13.58 | 13.76 | 13.53 | 13.56 | 29,832 | +0.04(+0.32%) |
Sep 18, 2012 | 13.42 | 13.53 | 13.35 | 13.52 | 33,128 | +0.12(+0.89%) |
Sep 17, 2012 | 13.40 | 13.53 | 13.34 | 13.40 | 22,190 | -0.04(-0.32%) |
Sep 14, 2012 | 13.29 | 13.46 | 13.24 | 13.44 | 50,178 | +0.25(+1.88%) |
Sep 13, 2012 | 12.98 | 13.31 | 12.86 | 13.19 | 59,733 | +0.38(+2.93%) |
Sep 12, 2012 | 12.75 | 13.03 | 12.67 | 12.82 | 49,384 | +0.07(+0.53%) |
Sep 11, 2012 | 12.50 | 12.77 | 12.47 | 12.75 | 37,022 | +0.21(+1.70%) |
Sep 10, 2012 | 12.13 | 12.55 | 12.07 | 12.54 | 82,304 | +0.26(+2.16%) |
Sep 07, 2012 | 12.36 | 12.44 | 12.10 | 12.27 | 60,339 | -0.02(-0.14%) |
Sep 06, 2012 | 11.91 | 12.29 | 11.85 | 12.29 | 114,413 | +0.48(+4.08%) |
Sep 05, 2012 | 11.82 | 11.86 | 11.71 | 11.81 | 90,819 | -0.02(-0.14%) |