Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.66 | 10.84 | 10.50 | 10.70 | 556,445 | +0.07(+0.66%) |
Nov 29, 2012 | 10.47 | 10.72 | 10.30 | 10.63 | 689,397 | +0.26(+2.51%) |
Nov 28, 2012 | 10.24 | 10.40 | 10.05 | 10.37 | 392,213 | +0.05(+0.48%) |
Nov 27, 2012 | 10.53 | 10.64 | 10.31 | 10.32 | 263,413 | -0.23(-2.18%) |
Nov 26, 2012 | 10.58 | 10.82 | 10.33 | 10.55 | 309,378 | -0.05(-0.47%) |
Nov 23, 2012 | 10.64 | 10.67 | 10.50 | 10.60 | 152,148 | -0.04(-0.38%) |
Nov 21, 2012 | 10.74 | 11.02 | 10.59 | 10.64 | 427,468 | -0.11(-1.02%) |
Nov 20, 2012 | 10.96 | 11.05 | 10.28 | 10.75 | 639,880 | -0.28(-2.54%) |
Nov 19, 2012 | 10.84 | 11.14 | 10.64 | 11.03 | 336,250 | +0.27(+2.51%) |
Nov 16, 2012 | 10.61 | 10.87 | 10.39 | 10.76 | 337,981 | +0.11(+1.03%) |
Nov 15, 2012 | 10.76 | 10.89 | 10.51 | 10.65 | 308,456 | -0.11(-1.02%) |
Nov 14, 2012 | 11.11 | 11.24 | 10.60 | 10.76 | 470,238 | -0.35(-3.15%) |
Nov 13, 2012 | 11.63 | 11.67 | 11.06 | 11.11 | 399,169 | -0.60(-5.12%) |
Nov 12, 2012 | 11.94 | 12.14 | 11.71 | 11.71 | 264,610 | -0.13(-1.10%) |
Nov 09, 2012 | 12.09 | 12.17 | 11.80 | 11.84 | 1,544,587 | -0.30(-2.47%) |
Nov 08, 2012 | 12.06 | 12.18 | 12.01 | 12.14 | 439,255 | +0.05(+0.41%) |
Nov 07, 2012 | 12.85 | 13.06 | 11.75 | 12.09 | 742,859 | -1.10(-8.34%) |
Nov 06, 2012 | 13.24 | 13.28 | 12.96 | 13.19 | 516,825 | +0.16(+1.23%) |
Nov 05, 2012 | 12.77 | 13.19 | 12.77 | 13.03 | 131,118 | +0.29(+2.28%) |
Nov 02, 2012 | 13.16 | 13.19 | 12.63 | 12.74 | 493,677 | -0.40(-3.04%) |
Nov 01, 2012 | 12.75 | 13.32 | 12.75 | 13.14 | 556,983 | +0.46(+3.63%) |
Oct 31, 2012 | 13.14 | 13.14 | 12.39 | 12.68 | 372,640 | -0.46(-3.50%) |
Oct 26, 2012 | 13.75 | 13.14 | 13.14 | 13.14 | 220,100 | -0.58(-4.23%) |
Oct 25, 2012 | 14.11 | 14.11 | 13.62 | 13.72 | 229,825 | -0.25(-1.79%) |
Oct 24, 2012 | 14.02 | 14.27 | 13.88 | 13.97 | 114,623 | +0.00(+0.00%) |
Oct 23, 2012 | 13.98 | 14.09 | 13.74 | 13.97 | 151,027 | -0.03(-0.21%) |
Oct 19, 2012 | 14.43 | 14.54 | 13.90 | 14.00 | 273,358 | -0.49(-3.38%) |
Oct 18, 2012 | 14.80 | 14.80 | 14.44 | 14.49 | 174,538 | -0.29(-1.96%) |
Oct 17, 2012 | 14.54 | 14.83 | 14.45 | 14.78 | 216,944 | +0.31(+2.14%) |
Oct 16, 2012 | 14.61 | 14.61 | 14.41 | 14.47 | 177,631 | -0.02(-0.14%) |
Oct 15, 2012 | 14.60 | 14.72 | 14.26 | 14.49 | 176,752 | -0.10(-0.69%) |
Oct 12, 2012 | 14.61 | 14.81 | 14.49 | 14.59 | 197,085 | -0.01(-0.07%) |
Oct 11, 2012 | 14.53 | 14.79 | 14.42 | 14.60 | 166,801 | +0.18(+1.25%) |
Oct 10, 2012 | 14.12 | 14.43 | 14.12 | 14.42 | 236,677 | +0.34(+2.41%) |
Oct 09, 2012 | 14.56 | 14.63 | 14.05 | 14.08 | 275,980 | -0.47(-3.23%) |
Oct 08, 2012 | 14.38 | 14.60 | 14.27 | 14.55 | 205,661 | +0.09(+0.62%) |
Oct 05, 2012 | 14.54 | 14.85 | 14.36 | 14.46 | 208,415 | -0.03(-0.21%) |
Oct 04, 2012 | 14.56 | 14.62 | 14.34 | 14.49 | 169,273 | +0.01(+0.07%) |
Oct 03, 2012 | 14.81 | 14.81 | 14.41 | 14.48 | 155,956 | -0.34(-2.29%) |
Oct 02, 2012 | 14.78 | 14.84 | 14.63 | 14.82 | 176,788 | +0.15(+1.02%) |
Oct 01, 2012 | 14.73 | 14.85 | 14.40 | 14.67 | 504,326 | +0.10(+0.69%) |
Sep 28, 2012 | 14.66 | 14.77 | 14.49 | 14.57 | 271,147 | -0.20(-1.35%) |
Sep 27, 2012 | 14.71 | 14.86 | 14.39 | 14.77 | 268,946 | +0.10(+0.68%) |
Sep 26, 2012 | 14.52 | 14.78 | 14.37 | 14.67 | 285,085 | +0.19(+1.31%) |
Sep 25, 2012 | 14.70 | 14.88 | 14.43 | 14.48 | 213,722 | -0.13(-0.89%) |
Sep 24, 2012 | 14.64 | 14.85 | 14.47 | 14.61 | 213,775 | -0.08(-0.54%) |
Sep 21, 2012 | 15.04 | 15.11 | 14.52 | 14.69 | 949,326 | -0.14(-0.95%) |
Sep 20, 2012 | 14.91 | 15.01 | 14.83 | 14.83 | 160,965 | -0.21(-1.39%) |
Sep 19, 2012 | 14.83 | 15.19 | 14.78 | 15.04 | 205,850 | +0.26(+1.76%) |
Sep 18, 2012 | 14.55 | 14.80 | 14.55 | 14.78 | 711,866 | +0.18(+1.23%) |
Sep 17, 2012 | 14.89 | 14.90 | 14.31 | 14.60 | 397,292 | -0.36(-2.41%) |
Sep 14, 2012 | 14.74 | 15.08 | 14.64 | 14.96 | 360,315 | +0.22(+1.49%) |
Sep 13, 2012 | 14.67 | 14.89 | 14.59 | 14.74 | 279,066 | +0.06(+0.41%) |
Sep 12, 2012 | 14.57 | 14.71 | 14.47 | 14.68 | 229,898 | +0.10(+0.69%) |
Sep 11, 2012 | 14.53 | 14.78 | 14.37 | 14.58 | 169,451 | +0.04(+0.28%) |
Sep 10, 2012 | 14.60 | 14.77 | 14.45 | 14.54 | 229,185 | -0.06(-0.41%) |
Sep 07, 2012 | 14.72 | 14.73 | 14.42 | 14.60 | 276,754 | -0.06(-0.41%) |
Sep 06, 2012 | 14.46 | 14.76 | 14.35 | 14.66 | 351,205 | +0.33(+2.30%) |
Sep 05, 2012 | 14.27 | 14.44 | 13.99 | 14.33 | 483,852 | +0.10(+0.70%) |