Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.44 | 12.49 | 12.42 | 12.48 | 182,890 | +0.05(+0.37%) |
Nov 29, 2012 | 12.39 | 12.44 | 12.34 | 12.44 | 195,383 | -0.06(-0.47%) |
Nov 28, 2012 | 12.30 | 12.50 | 12.25 | 12.50 | 188,994 | +0.16(+1.33%) |
Nov 27, 2012 | 12.37 | 12.37 | 12.26 | 12.33 | 179,811 | -0.22(-1.72%) |
Nov 26, 2012 | 12.51 | 12.56 | 12.43 | 12.55 | 184,444 | -0.04(-0.31%) |
Nov 23, 2012 | 12.45 | 12.59 | 12.44 | 12.59 | 147,184 | +0.10(+0.79%) |
Nov 21, 2012 | 12.38 | 12.49 | 12.38 | 12.49 | 239,220 | -0.05(-0.42%) |
Nov 20, 2012 | 12.54 | 12.55 | 12.46 | 12.54 | 226,654 | +0.02(+0.16%) |
Nov 19, 2012 | 12.45 | 12.52 | 12.42 | 12.52 | 266,533 | +0.22(+1.76%) |
Nov 16, 2012 | 12.30 | 12.33 | 12.22 | 12.31 | 437,284 | -0.10(-0.79%) |
Nov 15, 2012 | 12.46 | 12.50 | 12.37 | 12.40 | 196,713 | -0.14(-1.10%) |
Nov 14, 2012 | 12.75 | 12.75 | 12.54 | 12.54 | 189,813 | -0.14(-1.09%) |
Nov 13, 2012 | 12.76 | 12.78 | 12.67 | 12.68 | 188,346 | -0.12(-0.92%) |
Nov 12, 2012 | 12.83 | 12.84 | 12.75 | 12.80 | 149,504 | -0.03(-0.25%) |
Nov 09, 2012 | 12.86 | 12.92 | 12.78 | 12.83 | 205,956 | -0.03(-0.25%) |
Nov 08, 2012 | 13.01 | 13.02 | 12.86 | 12.86 | 188,209 | -0.15(-1.16%) |
Nov 07, 2012 | 13.05 | 13.07 | 12.97 | 13.01 | 352,364 | -0.20(-1.54%) |
Nov 06, 2012 | 13.05 | 13.29 | 13.01 | 13.22 | 860,916 | +0.23(+1.77%) |
Nov 05, 2012 | 13.03 | 13.04 | 12.97 | 12.99 | 95,577 | -0.05(-0.35%) |
Nov 02, 2012 | 13.24 | 13.24 | 13.03 | 13.03 | 211,234 | -0.20(-1.49%) |
Nov 01, 2012 | 13.26 | 13.34 | 13.20 | 13.23 | 150,457 | +0.05(+0.40%) |
Oct 31, 2012 | 13.24 | 13.26 | 13.10 | 13.18 | 225,983 | +0.24(+1.82%) |
Oct 26, 2012 | 13.00 | 12.94 | 12.94 | 12.94 | 331,740 | +0.10(+0.77%) |
Oct 25, 2012 | 12.89 | 12.92 | 12.82 | 12.84 | 320,394 | +0.09(+0.67%) |
Oct 24, 2012 | 12.79 | 12.82 | 12.73 | 12.76 | 135,758 | +0.11(+0.88%) |
Oct 23, 2012 | 12.67 | 12.70 | 12.60 | 12.65 | 188,965 | -0.20(-1.53%) |
Oct 19, 2012 | 12.82 | 12.88 | 12.78 | 12.84 | 192,961 | +0.00(+0.00%) |
Oct 18, 2012 | 12.81 | 12.95 | 12.80 | 12.84 | 303,744 | -0.11(-0.86%) |
Oct 17, 2012 | 13.01 | 13.01 | 12.92 | 12.96 | 240,337 | -0.24(-1.79%) |
Oct 16, 2012 | 13.14 | 13.20 | 13.09 | 13.19 | 201,577 | +0.08(+0.60%) |
Oct 15, 2012 | 13.07 | 13.11 | 13.01 | 13.11 | 109,135 | +0.03(+0.20%) |
Oct 12, 2012 | 13.07 | 13.13 | 13.02 | 13.09 | 474,803 | -0.05(-0.35%) |
Oct 11, 2012 | 13.19 | 13.23 | 13.11 | 13.13 | 142,595 | +0.10(+0.81%) |
Oct 10, 2012 | 13.07 | 13.09 | 13.01 | 13.03 | 136,167 | -0.10(-0.80%) |
Oct 09, 2012 | 13.11 | 13.18 | 13.07 | 13.13 | 115,531 | -0.07(-0.50%) |
Oct 08, 2012 | 13.21 | 13.21 | 13.14 | 13.20 | 157,438 | -0.05(-0.35%) |
Oct 05, 2012 | 13.30 | 13.38 | 13.22 | 13.24 | 127,646 | -0.10(-0.74%) |
Oct 04, 2012 | 13.24 | 13.40 | 13.20 | 13.34 | 259,064 | +0.43(+3.30%) |
Oct 03, 2012 | 13.02 | 13.03 | 12.90 | 12.92 | 221,119 | -0.13(-1.00%) |
Oct 02, 2012 | 13.07 | 13.15 | 13.04 | 13.05 | 201,216 | +0.13(+1.02%) |
Oct 01, 2012 | 12.94 | 13.09 | 12.90 | 12.92 | 166,413 | +0.10(+0.82%) |
Sep 28, 2012 | 12.95 | 12.95 | 12.79 | 12.81 | 167,088 | -0.18(-1.41%) |
Sep 27, 2012 | 12.97 | 13.03 | 12.92 | 12.99 | 149,475 | +0.07(+0.51%) |
Sep 26, 2012 | 12.96 | 12.97 | 12.89 | 12.93 | 220,684 | -0.06(-0.45%) |
Sep 25, 2012 | 13.05 | 13.17 | 12.97 | 12.99 | 235,339 | +0.03(+0.25%) |
Sep 24, 2012 | 12.94 | 12.99 | 12.91 | 12.96 | 191,386 | -0.04(-0.30%) |
Sep 21, 2012 | 12.96 | 13.05 | 12.90 | 12.99 | 266,148 | +0.34(+2.69%) |
Sep 20, 2012 | 12.61 | 12.67 | 12.57 | 12.65 | 242,600 | +0.06(+0.47%) |
Sep 19, 2012 | 12.55 | 12.68 | 12.52 | 12.59 | 809,350 | +0.00(+0.00%) |
Sep 18, 2012 | 12.57 | 12.65 | 12.54 | 12.59 | 182,981 | -0.04(-0.31%) |
Sep 17, 2012 | 12.68 | 12.70 | 12.61 | 12.63 | 111,014 | -0.08(-0.62%) |
Sep 14, 2012 | 12.71 | 12.75 | 12.67 | 12.71 | 122,742 | +0.01(+0.10%) |
Sep 13, 2012 | 12.48 | 12.73 | 12.46 | 12.70 | 275,684 | +0.31(+2.49%) |
Sep 12, 2012 | 12.27 | 12.39 | 12.26 | 12.39 | 364,507 | -0.07(-0.58%) |
Sep 11, 2012 | 12.39 | 12.48 | 12.36 | 12.46 | 528,118 | -0.14(-1.09%) |
Sep 10, 2012 | 12.60 | 12.78 | 12.54 | 12.60 | 295,805 | -0.10(-0.77%) |
Sep 07, 2012 | 12.69 | 12.70 | 12.62 | 12.70 | 136,103 | +0.09(+0.73%) |
Sep 06, 2012 | 12.49 | 12.63 | 12.44 | 12.61 | 141,943 | +0.22(+1.75%) |
Sep 05, 2012 | 12.40 | 12.44 | 12.35 | 12.39 | 301,167 | -0.01(-0.05%) |