Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.70 | 12.72 | 12.64 | 12.72 | 11,335 | +0.04(+0.32%) |
Nov 29, 2012 | 12.64 | 12.70 | 12.60 | 12.68 | 17,385 | +0.10(+0.81%) |
Nov 28, 2012 | 12.63 | 12.65 | 12.49 | 12.58 | 17,867 | -0.05(-0.41%) |
Nov 27, 2012 | 12.62 | 12.63 | 12.56 | 12.63 | 5,990 | +0.10(+0.81%) |
Nov 26, 2012 | 12.59 | 12.60 | 12.48 | 12.53 | 11,803 | -0.06(-0.49%) |
Nov 23, 2012 | 12.60 | 12.63 | 12.59 | 12.59 | 6,069 | -0.03(-0.24%) |
Nov 21, 2012 | 12.62 | 12.62 | 12.58 | 12.62 | 3,087 | +0.10(+0.77%) |
Nov 20, 2012 | 12.62 | 12.62 | 12.50 | 12.52 | 15,945 | -0.05(-0.37%) |
Nov 19, 2012 | 12.50 | 12.58 | 12.49 | 12.57 | 5,922 | +0.20(+1.62%) |
Nov 16, 2012 | 12.21 | 12.53 | 12.21 | 12.37 | 14,503 | +0.29(+2.42%) |
Nov 15, 2012 | 12.31 | 12.31 | 12.08 | 12.08 | 13,789 | -0.20(-1.60%) |
Nov 14, 2012 | 12.54 | 12.59 | 12.17 | 12.27 | 18,601 | -0.18(-1.41%) |
Nov 13, 2012 | 12.47 | 12.55 | 12.45 | 12.45 | 14,026 | -0.21(-1.66%) |
Nov 12, 2012 | 12.46 | 12.66 | 12.46 | 12.66 | 12,296 | +0.20(+1.61%) |
Nov 09, 2012 | 12.43 | 12.47 | 12.43 | 12.46 | 15,142 | +0.04(+0.32%) |
Nov 08, 2012 | 12.45 | 12.45 | 12.24 | 12.42 | 12,388 | +0.03(+0.24%) |
Nov 07, 2012 | 12.29 | 12.39 | 12.29 | 12.39 | 6,104 | +0.17(+1.37%) |
Nov 06, 2012 | 12.20 | 12.26 | 12.20 | 12.22 | 10,092 | -0.04(-0.31%) |
Nov 05, 2012 | 12.23 | 12.30 | 12.10 | 12.26 | 24,236 | -0.04(-0.33%) |
Nov 02, 2012 | 12.34 | 12.38 | 12.30 | 12.30 | 7,224 | -0.02(-0.16%) |
Nov 01, 2012 | 12.25 | 12.33 | 12.23 | 12.32 | 7,219 | +0.15(+1.23%) |
Oct 31, 2012 | 12.16 | 12.30 | 12.16 | 12.17 | 35,934 | -0.07(-0.57%) |
Oct 26, 2012 | 12.34 | 12.24 | 12.24 | 12.24 | 25,000 | -0.01(-0.08%) |
Oct 25, 2012 | 12.36 | 12.39 | 12.21 | 12.25 | 14,688 | +0.01(+0.08%) |
Oct 24, 2012 | 12.25 | 12.35 | 12.20 | 12.24 | 27,103 | +0.05(+0.41%) |
Oct 23, 2012 | 12.26 | 12.43 | 12.19 | 12.19 | 30,176 | -0.03(-0.25%) |
Oct 19, 2012 | 12.29 | 12.32 | 12.16 | 12.22 | 10,700 | +0.00(+0.00%) |
Oct 18, 2012 | 12.34 | 12.34 | 12.19 | 12.22 | 24,168 | -0.03(-0.24%) |
Oct 17, 2012 | 12.35 | 12.35 | 12.25 | 12.25 | 10,800 | -0.08(-0.65%) |
Oct 16, 2012 | 12.47 | 12.47 | 12.33 | 12.33 | 11,050 | -0.19(-1.49%) |
Oct 15, 2012 | 12.39 | 12.54 | 12.39 | 12.52 | 19,642 | +0.13(+1.02%) |
Oct 12, 2012 | 12.39 | 12.47 | 12.39 | 12.39 | 7,046 | -0.01(-0.06%) |
Oct 11, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 11,748 | +0.01(+0.06%) |
Oct 10, 2012 | 12.21 | 12.58 | 12.21 | 12.39 | 43,325 | +0.14(+1.14%) |
Oct 09, 2012 | 12.31 | 12.40 | 12.25 | 12.25 | 26,238 | -0.12(-1.01%) |
Oct 08, 2012 | 12.41 | 12.45 | 12.34 | 12.37 | 30,016 | -0.04(-0.29%) |
Oct 05, 2012 | 12.58 | 12.69 | 12.34 | 12.41 | 51,309 | -0.31(-2.44%) |
Oct 04, 2012 | 12.72 | 12.73 | 12.72 | 12.72 | 2,200 | -0.02(-0.16%) |
Oct 03, 2012 | 12.70 | 12.74 | 12.70 | 12.74 | 300 | +0.14(+1.11%) |
Oct 02, 2012 | 12.60 | 12.61 | 12.55 | 12.60 | 14,376 | +0.05(+0.40%) |
Oct 01, 2012 | 12.55 | 12.72 | 12.55 | 12.55 | 2,302 | +0.01(+0.10%) |
Sep 28, 2012 | 12.46 | 12.56 | 12.45 | 12.54 | 8,557 | +0.16(+1.27%) |
Sep 27, 2012 | 12.55 | 12.55 | 12.38 | 12.38 | 13,079 | -0.17(-1.32%) |
Sep 26, 2012 | 12.43 | 12.58 | 12.43 | 12.55 | 4,100 | +0.14(+1.10%) |
Sep 25, 2012 | 12.30 | 12.42 | 12.30 | 12.41 | 9,679 | +0.08(+0.65%) |
Sep 24, 2012 | 12.30 | 12.33 | 12.30 | 12.33 | 1,773 | -0.01(-0.09%) |
Sep 21, 2012 | 12.40 | 12.40 | 12.30 | 12.34 | 3,986 | +0.03(+0.24%) |
Sep 20, 2012 | 12.29 | 12.34 | 12.22 | 12.31 | 6,223 | +0.00(+0.00%) |
Sep 19, 2012 | 12.25 | 12.31 | 12.25 | 12.31 | 5,820 | +0.09(+0.71%) |
Sep 18, 2012 | 12.20 | 12.22 | 12.18 | 12.22 | 5,288 | +0.03(+0.28%) |
Sep 17, 2012 | 12.10 | 12.20 | 12.10 | 12.19 | 2,859 | +0.03(+0.25%) |
Sep 14, 2012 | 12.16 | 12.16 | 12.16 | 12.16 | 300 | -0.08(-0.66%) |
Sep 13, 2012 | 12.15 | 12.24 | 12.15 | 12.24 | 613 | -0.01(-0.07%) |
Sep 12, 2012 | 12.12 | 12.25 | 12.12 | 12.25 | 8,392 | +0.04(+0.29%) |
Sep 11, 2012 | 12.18 | 12.21 | 12.18 | 12.21 | 1,000 | +0.10(+0.86%) |
Sep 10, 2012 | 12.07 | 12.15 | 12.07 | 12.11 | 5,318 | -0.09(-0.74%) |
Sep 07, 2012 | 12.14 | 12.20 | 12.14 | 12.20 | 811 | +0.07(+0.58%) |
Sep 06, 2012 | 12.14 | 12.25 | 12.07 | 12.13 | 9,856 | +0.08(+0.66%) |
Sep 05, 2012 | 11.94 | 12.05 | 11.87 | 12.05 | 4,492 | +0.15(+1.26%) |