Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.24 | 12.36 | 12.24 | 12.35 | 67,877 | +0.10(+0.82%) |
Nov 29, 2012 | 12.25 | 12.28 | 12.23 | 12.25 | 92,787 | +0.04(+0.33%) |
Nov 28, 2012 | 12.18 | 12.24 | 12.09 | 12.21 | 106,022 | +0.01(+0.08%) |
Nov 27, 2012 | 12.20 | 12.23 | 12.16 | 12.20 | 99,665 | -0.01(-0.08%) |
Nov 26, 2012 | 12.20 | 12.23 | 12.12 | 12.21 | 38,574 | -0.04(-0.33%) |
Nov 23, 2012 | 12.20 | 12.28 | 12.20 | 12.25 | 24,579 | +0.10(+0.82%) |
Nov 21, 2012 | 12.12 | 12.20 | 12.12 | 12.15 | 42,068 | -0.01(-0.08%) |
Nov 20, 2012 | 12.05 | 12.16 | 12.05 | 12.16 | 83,152 | +0.08(+0.66%) |
Nov 19, 2012 | 11.95 | 12.10 | 11.95 | 12.08 | 112,253 | +0.26(+2.20%) |
Nov 16, 2012 | 11.71 | 11.87 | 11.68 | 11.82 | 76,930 | +0.16(+1.37%) |
Nov 15, 2012 | 12.04 | 12.04 | 11.51 | 11.66 | 187,329 | -0.41(-3.40%) |
Nov 14, 2012 | 12.43 | 12.43 | 12.07 | 12.07 | 53,947 | -0.34(-2.74%) |
Nov 13, 2012 | 12.43 | 12.53 | 12.37 | 12.41 | 74,260 | -0.04(-0.32%) |
Nov 12, 2012 | 12.55 | 12.56 | 12.45 | 12.45 | 25,366 | -0.11(-0.88%) |
Nov 09, 2012 | 12.59 | 12.59 | 12.51 | 12.56 | 42,508 | -0.05(-0.40%) |
Nov 08, 2012 | 12.71 | 12.71 | 12.58 | 12.61 | 40,869 | -0.09(-0.71%) |
Nov 07, 2012 | 12.90 | 12.90 | 12.65 | 12.70 | 36,667 | -0.25(-1.93%) |
Nov 06, 2012 | 12.98 | 13.02 | 12.90 | 12.95 | 35,227 | -0.03(-0.23%) |
Nov 05, 2012 | 13.10 | 13.13 | 12.90 | 12.98 | 47,577 | -0.15(-1.14%) |
Nov 02, 2012 | 13.08 | 13.14 | 13.05 | 13.13 | 83,318 | +0.13(+1.00%) |
Nov 01, 2012 | 12.72 | 13.00 | 12.72 | 13.00 | 50,743 | +0.33(+2.60%) |
Oct 31, 2012 | 12.79 | 12.82 | 12.62 | 12.67 | 48,268 | -0.05(-0.39%) |
Oct 26, 2012 | 12.79 | 12.72 | 12.72 | 12.72 | 56,900 | -0.05(-0.39%) |
Oct 25, 2012 | 12.80 | 12.85 | 12.70 | 12.77 | 27,382 | +0.01(+0.08%) |
Oct 24, 2012 | 12.72 | 12.80 | 12.69 | 12.76 | 37,976 | +0.09(+0.71%) |
Oct 23, 2012 | 12.67 | 12.76 | 12.60 | 12.67 | 66,343 | -0.15(-1.17%) |
Oct 19, 2012 | 12.93 | 12.93 | 12.70 | 12.82 | 37,866 | -0.09(-0.70%) |
Oct 18, 2012 | 12.90 | 12.96 | 12.86 | 12.91 | 35,340 | +0.01(+0.08%) |
Oct 17, 2012 | 12.93 | 13.01 | 12.81 | 12.90 | 59,952 | -0.31(-2.35%) |
Oct 16, 2012 | 13.17 | 13.21 | 13.10 | 13.21 | 63,053 | +0.12(+0.92%) |
Oct 15, 2012 | 12.97 | 13.09 | 12.94 | 13.09 | 19,935 | +0.16(+1.28%) |
Oct 12, 2012 | 12.97 | 13.06 | 12.85 | 12.93 | 82,149 | -0.01(-0.12%) |
Oct 11, 2012 | 12.99 | 12.99 | 12.89 | 12.94 | 61,458 | +0.02(+0.15%) |
Oct 10, 2012 | 13.04 | 13.04 | 12.86 | 12.92 | 34,199 | -0.11(-0.84%) |
Oct 09, 2012 | 13.00 | 13.25 | 13.00 | 13.03 | 74,935 | +0.01(+0.08%) |
Oct 08, 2012 | 13.01 | 13.04 | 12.92 | 13.02 | 68,874 | -0.02(-0.15%) |
Oct 05, 2012 | 12.97 | 13.07 | 12.97 | 13.04 | 57,530 | +0.10(+0.77%) |
Oct 04, 2012 | 12.90 | 12.96 | 12.88 | 12.94 | 59,754 | +0.09(+0.70%) |
Oct 03, 2012 | 12.96 | 12.97 | 12.85 | 12.85 | 61,635 | -0.08(-0.62%) |
Oct 02, 2012 | 12.96 | 12.99 | 12.84 | 12.93 | 58,519 | +0.00(+0.04%) |
Oct 01, 2012 | 12.96 | 13.05 | 12.88 | 12.93 | 65,182 | +0.03(+0.19%) |
Sep 28, 2012 | 12.93 | 13.00 | 12.89 | 12.90 | 45,187 | -0.05(-0.39%) |
Sep 27, 2012 | 13.03 | 13.08 | 12.95 | 12.95 | 67,945 | -0.06(-0.46%) |
Sep 26, 2012 | 13.01 | 13.02 | 12.93 | 13.01 | 39,565 | -0.02(-0.15%) |
Sep 25, 2012 | 13.21 | 13.21 | 13.02 | 13.03 | 67,167 | -0.07(-0.53%) |
Sep 24, 2012 | 13.08 | 13.12 | 13.00 | 13.10 | 41,187 | -0.01(-0.08%) |
Sep 21, 2012 | 13.03 | 13.12 | 12.96 | 13.11 | 55,723 | +0.11(+0.85%) |
Sep 20, 2012 | 12.94 | 13.11 | 12.84 | 13.00 | 97,602 | -0.02(-0.15%) |
Sep 19, 2012 | 12.89 | 13.03 | 12.88 | 13.02 | 98,639 | +0.09(+0.70%) |
Sep 18, 2012 | 12.79 | 12.93 | 12.72 | 12.93 | 54,714 | +0.12(+0.94%) |
Sep 17, 2012 | 12.94 | 12.94 | 12.78 | 12.81 | 35,459 | -0.15(-1.16%) |
Sep 14, 2012 | 12.92 | 13.08 | 12.91 | 12.96 | 62,689 | +0.03(+0.23%) |
Sep 13, 2012 | 12.68 | 12.93 | 12.64 | 12.93 | 87,180 | +0.24(+1.89%) |
Sep 12, 2012 | 12.66 | 12.70 | 12.64 | 12.69 | 30,253 | +0.05(+0.40%) |
Sep 11, 2012 | 12.60 | 12.66 | 12.55 | 12.64 | 51,440 | +0.05(+0.40%) |
Sep 10, 2012 | 12.65 | 12.73 | 12.59 | 12.59 | 46,681 | -0.12(-0.94%) |
Sep 07, 2012 | 12.69 | 12.72 | 12.64 | 12.71 | 36,576 | +0.00(+0.00%) |
Sep 06, 2012 | 12.63 | 12.74 | 12.62 | 12.71 | 36,183 | +0.16(+1.27%) |
Sep 05, 2012 | 12.61 | 12.65 | 12.52 | 12.55 | 40,991 | -0.07(-0.55%) |