Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.69 | 11.81 | 11.59 | 11.72 | 15,160 | +0.03(+0.27%) |
Nov 29, 2012 | 11.50 | 11.69 | 11.32 | 11.69 | 16,466 | +0.26(+2.29%) |
Nov 28, 2012 | 11.74 | 11.74 | 11.43 | 11.43 | 3,871 | -0.33(-2.77%) |
Nov 27, 2012 | 11.89 | 11.90 | 11.74 | 11.75 | 6,280 | +0.27(+2.35%) |
Nov 26, 2012 | 11.13 | 11.66 | 11.11 | 11.48 | 32,713 | +0.36(+3.21%) |
Nov 23, 2012 | 11.20 | 11.27 | 11.13 | 11.13 | 3,095 | -0.02(-0.14%) |
Nov 21, 2012 | 11.28 | 11.28 | 11.05 | 11.14 | 8,420 | -0.02(-0.14%) |
Nov 20, 2012 | 11.01 | 11.51 | 10.95 | 11.16 | 28,414 | +0.05(+0.43%) |
Nov 19, 2012 | 11.05 | 11.11 | 10.71 | 11.11 | 17,923 | -0.01(-0.07%) |
Nov 16, 2012 | 11.30 | 11.40 | 11.02 | 11.12 | 10,402 | -0.20(-1.75%) |
Nov 15, 2012 | 11.38 | 11.41 | 11.31 | 11.32 | 4,744 | -0.02(-0.21%) |
Nov 14, 2012 | 11.41 | 11.66 | 10.84 | 11.34 | 9,317 | -0.08(-0.70%) |
Nov 13, 2012 | 11.61 | 11.70 | 11.23 | 11.42 | 17,374 | -0.05(-0.42%) |
Nov 12, 2012 | 10.96 | 11.52 | 10.96 | 11.47 | 36,664 | +0.57(+5.24%) |
Nov 09, 2012 | 10.77 | 11.39 | 10.77 | 10.90 | 10,187 | +0.13(+1.18%) |
Nov 08, 2012 | 11.87 | 11.87 | 10.77 | 10.77 | 20,875 | -1.09(-9.17%) |
Nov 07, 2012 | 12.40 | 12.55 | 11.86 | 11.86 | 7,553 | -0.65(-5.20%) |
Nov 06, 2012 | 12.68 | 12.68 | 12.37 | 12.51 | 3,151 | -0.09(-0.69%) |
Nov 05, 2012 | 12.62 | 12.70 | 12.53 | 12.59 | 3,769 | +0.12(+0.95%) |
Nov 02, 2012 | 12.74 | 12.74 | 12.25 | 12.47 | 19,762 | -0.24(-1.87%) |
Nov 01, 2012 | 12.76 | 12.78 | 12.60 | 12.71 | 36,829 | +0.02(+0.12%) |
Oct 31, 2012 | 12.82 | 12.89 | 12.60 | 12.70 | 13,320 | -0.02(-0.19%) |
Oct 26, 2012 | 12.91 | 12.72 | 12.72 | 12.72 | 5,292 | -0.16(-1.23%) |
Oct 25, 2012 | 13.29 | 13.29 | 12.21 | 12.88 | 27,042 | +0.03(+0.25%) |
Oct 24, 2012 | 13.01 | 13.29 | 12.77 | 12.85 | 28,346 | -0.16(-1.22%) |
Oct 23, 2012 | 13.28 | 13.37 | 12.86 | 13.01 | 13,289 | -0.49(-3.65%) |
Oct 19, 2012 | 13.73 | 13.89 | 13.49 | 13.50 | 14,091 | -0.32(-2.30%) |
Oct 18, 2012 | 13.86 | 13.89 | 13.82 | 13.82 | 9,393 | -0.07(-0.51%) |
Oct 17, 2012 | 14.04 | 14.36 | 13.82 | 13.89 | 6,546 | +0.02(+0.11%) |
Oct 16, 2012 | 13.88 | 14.06 | 13.78 | 13.87 | 4,326 | +0.06(+0.46%) |
Oct 15, 2012 | 13.91 | 13.91 | 13.60 | 13.81 | 4,701 | -0.03(-0.23%) |
Oct 12, 2012 | 13.75 | 13.92 | 13.57 | 13.84 | 20,297 | +0.13(+0.93%) |
Oct 11, 2012 | 13.69 | 14.12 | 13.59 | 13.71 | 15,262 | +0.08(+0.58%) |
Oct 10, 2012 | 14.05 | 14.08 | 13.20 | 13.63 | 18,042 | -0.37(-2.61%) |
Oct 09, 2012 | 14.42 | 14.42 | 13.89 | 14.00 | 10,866 | -0.37(-2.54%) |
Oct 08, 2012 | 14.43 | 14.67 | 14.31 | 14.36 | 3,268 | -0.13(-0.93%) |
Oct 05, 2012 | 14.76 | 14.93 | 14.12 | 14.50 | 13,573 | -0.18(-1.24%) |
Oct 04, 2012 | 14.69 | 14.78 | 14.31 | 14.68 | 24,472 | +0.03(+0.22%) |
Oct 03, 2012 | 14.70 | 14.70 | 13.97 | 14.65 | 7,752 | -0.03(-0.22%) |
Oct 02, 2012 | 14.88 | 14.88 | 14.64 | 14.68 | 6,038 | -0.11(-0.75%) |
Oct 01, 2012 | 14.96 | 14.96 | 14.47 | 14.79 | 3,527 | -0.08(-0.53%) |
Sep 28, 2012 | 14.82 | 14.96 | 14.52 | 14.87 | 8,323 | -0.02(-0.16%) |
Sep 27, 2012 | 14.76 | 14.93 | 14.68 | 14.89 | 8,197 | +0.25(+1.68%) |
Sep 26, 2012 | 14.72 | 14.96 | 14.43 | 14.65 | 18,945 | -0.07(-0.49%) |
Sep 25, 2012 | 15.03 | 15.08 | 14.72 | 14.72 | 11,939 | -0.29(-1.90%) |
Sep 24, 2012 | 15.20 | 15.66 | 14.98 | 15.01 | 14,251 | -0.25(-1.66%) |
Sep 21, 2012 | 15.05 | 15.29 | 14.68 | 15.26 | 41,529 | +0.50(+3.39%) |
Sep 20, 2012 | 14.85 | 15.08 | 14.68 | 14.76 | 18,894 | -0.20(-1.33%) |
Sep 19, 2012 | 15.08 | 15.08 | 14.85 | 14.96 | 6,933 | -0.31(-2.03%) |
Sep 18, 2012 | 15.15 | 15.39 | 15.15 | 15.27 | 10,086 | -0.15(-0.98%) |
Sep 17, 2012 | 15.47 | 15.58 | 15.28 | 15.42 | 8,627 | -0.18(-1.17%) |
Sep 14, 2012 | 15.43 | 15.60 | 15.26 | 15.60 | 11,597 | -0.02(-0.10%) |
Sep 13, 2012 | 14.68 | 15.66 | 14.68 | 15.62 | 13,515 | +0.98(+6.67%) |
Sep 12, 2012 | 14.69 | 14.69 | 14.42 | 14.64 | 4,004 | -0.17(-1.13%) |
Sep 11, 2012 | 14.76 | 14.85 | 14.68 | 14.81 | 8,205 | +0.03(+0.22%) |
Sep 10, 2012 | 14.66 | 14.89 | 14.66 | 14.78 | 3,761 | +0.14(+0.98%) |
Sep 07, 2012 | 14.52 | 14.69 | 14.48 | 14.63 | 8,215 | +0.13(+0.93%) |
Sep 06, 2012 | 14.01 | 14.97 | 14.01 | 14.50 | 20,876 | +0.63(+4.52%) |
Sep 05, 2012 | 13.59 | 14.51 | 13.51 | 13.87 | 11,450 | +0.27(+1.98%) |