Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.35 | 12.41 | 12.26 | 12.37 | 5,167,838 | +0.02(+0.19%) |
Nov 29, 2012 | 12.45 | 12.57 | 12.33 | 12.34 | 6,668,449 | -0.07(-0.58%) |
Nov 28, 2012 | 12.22 | 12.41 | 12.18 | 12.41 | 7,625,391 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.34 | 12.16 | 12.29 | 5,472,378 | +0.11(+0.92%) |
Nov 26, 2012 | 12.35 | 12.41 | 12.15 | 12.18 | 6,820,716 | -0.23(-1.83%) |
Nov 23, 2012 | 12.36 | 12.41 | 12.29 | 12.41 | 2,021,294 | +0.07(+0.60%) |
Nov 21, 2012 | 12.29 | 12.37 | 12.20 | 12.33 | 3,211,715 | +0.07(+0.60%) |
Nov 20, 2012 | 12.25 | 12.33 | 12.17 | 12.26 | 4,759,895 | +0.00(+0.04%) |
Nov 19, 2012 | 12.20 | 12.37 | 12.18 | 12.25 | 7,055,260 | +0.15(+1.26%) |
Nov 16, 2012 | 11.62 | 12.11 | 11.62 | 12.10 | 7,806,175 | +0.46(+3.91%) |
Nov 15, 2012 | 11.96 | 12.04 | 11.58 | 11.65 | 14,374,674 | -0.35(-2.94%) |
Nov 14, 2012 | 12.17 | 12.27 | 11.96 | 12.00 | 10,178,531 | -0.11(-0.91%) |
Nov 13, 2012 | 11.95 | 12.22 | 11.83 | 12.11 | 11,278,319 | +0.10(+0.85%) |
Nov 12, 2012 | 12.22 | 12.26 | 11.81 | 12.01 | 9,549,451 | -0.26(-2.08%) |
Nov 09, 2012 | 12.41 | 12.42 | 12.13 | 12.26 | 7,741,032 | -0.24(-1.93%) |
Nov 08, 2012 | 12.66 | 12.72 | 12.45 | 12.50 | 4,890,813 | -0.14(-1.09%) |
Nov 07, 2012 | 12.59 | 12.72 | 12.47 | 12.64 | 4,709,468 | -0.13(-1.01%) |
Nov 06, 2012 | 12.68 | 12.77 | 12.58 | 12.77 | 3,509,402 | +0.11(+0.90%) |
Nov 05, 2012 | 12.72 | 12.78 | 12.61 | 12.66 | 3,983,154 | -0.03(-0.24%) |
Nov 02, 2012 | 12.68 | 12.77 | 12.60 | 12.69 | 5,063,064 | +0.09(+0.74%) |
Nov 01, 2012 | 12.53 | 12.65 | 12.46 | 12.59 | 3,761,901 | +0.02(+0.13%) |
Oct 31, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 8,020,375 | -0.01(-0.09%) |
Oct 26, 2012 | 12.69 | 12.59 | 12.59 | 12.59 | 20,631,686 | -0.16(-1.28%) |
Oct 25, 2012 | 12.75 | 12.83 | 12.72 | 12.75 | 3,642,527 | +0.05(+0.41%) |
Oct 24, 2012 | 12.68 | 12.79 | 12.63 | 12.70 | 2,819,325 | +0.07(+0.52%) |
Oct 23, 2012 | 12.64 | 12.66 | 12.47 | 12.63 | 3,723,500 | +0.01(+0.11%) |
Oct 19, 2012 | 12.89 | 12.89 | 12.56 | 12.62 | 4,433,343 | -0.22(-1.74%) |
Oct 18, 2012 | 12.92 | 12.96 | 12.82 | 12.84 | 2,493,515 | -0.08(-0.64%) |
Oct 17, 2012 | 12.88 | 12.96 | 12.87 | 12.93 | 3,038,591 | +0.06(+0.50%) |
Oct 16, 2012 | 12.78 | 12.89 | 12.76 | 12.86 | 2,456,960 | +0.12(+0.98%) |
Oct 15, 2012 | 12.61 | 12.74 | 12.61 | 12.74 | 2,107,743 | +0.07(+0.58%) |
Oct 12, 2012 | 12.63 | 12.73 | 12.57 | 12.66 | 4,477,616 | +0.04(+0.36%) |
Oct 11, 2012 | 12.75 | 12.77 | 12.61 | 12.62 | 3,367,617 | -0.04(-0.34%) |
Oct 10, 2012 | 12.77 | 12.78 | 12.64 | 12.66 | 4,684,565 | -0.15(-1.20%) |
Oct 09, 2012 | 12.94 | 12.95 | 12.79 | 12.81 | 3,616,493 | -0.10(-0.78%) |
Oct 08, 2012 | 12.93 | 12.98 | 12.85 | 12.92 | 4,253,412 | -0.02(-0.15%) |
Oct 05, 2012 | 12.91 | 13.05 | 12.91 | 12.94 | 4,364,894 | +0.05(+0.37%) |
Oct 04, 2012 | 12.85 | 12.94 | 12.78 | 12.89 | 5,161,498 | +0.06(+0.50%) |
Oct 03, 2012 | 12.82 | 12.83 | 12.65 | 12.82 | 5,626,470 | -0.00(-0.04%) |
Oct 02, 2012 | 12.77 | 12.84 | 12.70 | 12.83 | 5,691,932 | +0.11(+0.83%) |
Oct 01, 2012 | 12.64 | 12.77 | 12.63 | 12.72 | 5,833,173 | +0.09(+0.71%) |
Sep 28, 2012 | 12.62 | 12.65 | 12.51 | 12.63 | 4,375,531 | +0.02(+0.13%) |
Sep 27, 2012 | 12.55 | 12.62 | 12.50 | 12.62 | 6,422,683 | +0.10(+0.81%) |
Sep 26, 2012 | 12.53 | 12.58 | 12.49 | 12.52 | 9,729,443 | -0.08(-0.65%) |
Sep 25, 2012 | 12.50 | 12.69 | 12.48 | 12.60 | 48,341,704 | -0.26(-2.05%) |
Sep 24, 2012 | 12.72 | 12.87 | 12.68 | 12.86 | 4,552,738 | +0.14(+1.07%) |
Sep 21, 2012 | 12.94 | 12.94 | 12.70 | 12.73 | 7,884,000 | -0.17(-1.28%) |
Sep 20, 2012 | 12.81 | 12.90 | 12.77 | 12.89 | 3,598,945 | +0.07(+0.55%) |
Sep 19, 2012 | 12.83 | 12.88 | 12.77 | 12.82 | 3,728,434 | -0.01(-0.06%) |
Sep 18, 2012 | 12.75 | 12.85 | 12.75 | 12.83 | 3,641,368 | +0.04(+0.33%) |
Sep 17, 2012 | 12.77 | 12.82 | 12.75 | 12.78 | 3,686,409 | -0.04(-0.29%) |
Sep 14, 2012 | 12.69 | 12.85 | 12.68 | 12.82 | 4,505,020 | +0.10(+0.82%) |
Sep 13, 2012 | 12.54 | 12.73 | 12.49 | 12.72 | 4,462,800 | +0.18(+1.43%) |
Sep 12, 2012 | 12.49 | 12.57 | 12.45 | 12.54 | 2,449,022 | +0.09(+0.70%) |
Sep 11, 2012 | 12.51 | 12.53 | 12.40 | 12.45 | 3,286,648 | -0.07(-0.53%) |
Sep 10, 2012 | 12.55 | 12.62 | 12.49 | 12.52 | 2,011,818 | -0.07(-0.54%) |
Sep 07, 2012 | 12.57 | 12.60 | 12.49 | 12.59 | 2,482,790 | +0.02(+0.19%) |
Sep 06, 2012 | 12.57 | 12.58 | 12.48 | 12.56 | 2,608,095 | +0.06(+0.47%) |
Sep 05, 2012 | 12.48 | 12.54 | 12.32 | 12.50 | 3,619,128 | -0.01(-0.06%) |