Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.67 | 13.67 | 13.41 | 13.41 | 2,201 | -0.31(-2.23%) |
Nov 29, 2012 | 12.98 | 13.71 | 12.98 | 13.71 | 1,019 | +0.71(+5.45%) |
Nov 28, 2012 | 12.90 | 13.00 | 12.90 | 13.00 | 3,768 | +0.00(+0.00%) |
Nov 27, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 307 | +0.03(+0.25%) |
Nov 26, 2012 | 13.07 | 13.13 | 12.86 | 12.97 | 3,114 | -0.16(-1.19%) |
Nov 23, 2012 | 13.13 | 13.13 | 13.13 | 13.13 | 307 | -0.03(-0.25%) |
Nov 21, 2012 | 13.16 | 13.16 | 13.16 | 13.16 | 461 | -0.34(-2.55%) |
Nov 20, 2012 | 13.18 | 13.50 | 13.18 | 13.50 | 423 | +0.24(+1.81%) |
Nov 19, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 461 | +0.13(+0.99%) |
Nov 16, 2012 | 13.33 | 13.52 | 13.13 | 13.13 | 769 | +0.42(+3.32%) |
Nov 15, 2012 | 12.61 | 12.94 | 12.61 | 12.71 | 615 | -0.25(-1.96%) |
Nov 14, 2012 | 12.74 | 13.68 | 12.74 | 12.96 | 3,416 | +0.17(+1.32%) |
Nov 13, 2012 | 13.11 | 13.33 | 12.74 | 12.79 | 6,165 | -0.34(-2.57%) |
Nov 12, 2012 | 13.21 | 13.33 | 12.71 | 13.13 | 10,896 | -0.03(-0.25%) |
Nov 09, 2012 | 13.50 | 13.52 | 13.01 | 13.16 | 4,814 | -0.68(-4.93%) |
Nov 08, 2012 | 14.26 | 14.30 | 13.76 | 13.85 | 8,490 | -0.39(-2.74%) |
Nov 07, 2012 | 14.15 | 14.40 | 14.06 | 14.24 | 3,793 | +0.07(+0.50%) |
Nov 06, 2012 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.19(+1.35%) |
Nov 05, 2012 | 13.69 | 14.01 | 13.69 | 13.98 | 2,645 | +0.42(+3.12%) |
Nov 02, 2012 | 13.87 | 13.87 | 13.55 | 13.55 | 981 | -0.58(-4.12%) |
Nov 01, 2012 | 14.23 | 14.23 | 13.49 | 14.14 | 2,150 | -0.09(-0.66%) |
Oct 31, 2012 | 13.87 | 14.23 | 13.11 | 14.23 | 4,860 | +0.25(+1.81%) |
Oct 26, 2012 | 13.33 | 13.98 | 13.98 | 13.98 | 7,690 | +0.65(+4.88%) |
Oct 25, 2012 | 13.03 | 13.37 | 13.03 | 13.33 | 870 | +0.26(+1.99%) |
Oct 24, 2012 | 13.09 | 13.20 | 13.07 | 13.07 | 1,845 | +0.05(+0.35%) |
Oct 23, 2012 | 13.61 | 13.61 | 13.00 | 13.02 | 2,485 | -0.01(-0.05%) |
Oct 18, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.01(+0.05%) |
Oct 17, 2012 | 13.48 | 13.48 | 13.02 | 13.02 | 2,050 | -0.45(-3.33%) |
Oct 16, 2012 | 14.02 | 14.02 | 13.47 | 13.47 | 2,614 | +0.47(+3.60%) |
Oct 15, 2012 | 13.32 | 13.32 | 12.99 | 13.00 | 1,236 | +0.16(+1.27%) |
Oct 11, 2012 | 12.88 | 12.84 | 12.84 | 12.84 | 2,768 | -0.16(-1.25%) |
Oct 10, 2012 | 13.29 | 13.29 | 13.00 | 13.00 | 1,159 | -0.33(-2.44%) |
Oct 09, 2012 | 13.31 | 13.33 | 13.31 | 13.33 | 307 | +0.21(+1.59%) |
Oct 06, 2012 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 153 | +0.10(+0.75%) |
Oct 03, 2012 | 13.02 | 13.02 | 13.02 | 13.02 | 153 | +0.18(+1.37%) |
Oct 02, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 153 | +0.01(+0.05%) |
Oct 01, 2012 | 14.23 | 14.23 | 12.68 | 12.84 | 11,974 | -0.03(-0.25%) |
Sep 28, 2012 | 12.77 | 12.87 | 12.77 | 12.87 | 7,721 | +0.32(+2.54%) |
Sep 26, 2012 | 12.63 | 12.55 | 12.55 | 12.55 | 1,692 | +0.17(+1.41%) |
Sep 25, 2012 | 12.38 | 12.38 | 12.38 | 12.38 | 461 | +0.01(+0.05%) |
Sep 24, 2012 | 12.37 | 12.78 | 12.36 | 12.37 | 1,931 | +0.02(+0.16%) |
Sep 21, 2012 | 12.28 | 12.61 | 12.28 | 12.35 | 636 | -0.33(-2.56%) |
Sep 20, 2012 | 12.85 | 12.85 | 12.67 | 12.68 | 6,804 | +0.42(+3.45%) |
Sep 19, 2012 | 12.53 | 12.68 | 12.25 | 12.25 | 1,576 | -0.42(-3.29%) |
Sep 17, 2012 | 12.68 | 12.67 | 12.67 | 12.67 | 1,076 | -0.01(-0.05%) |
Sep 14, 2012 | 12.53 | 12.68 | 12.35 | 12.68 | 12,990 | +0.15(+1.19%) |
Sep 13, 2012 | 12.54 | 12.54 | 12.53 | 12.53 | 558 | -0.08(-0.67%) |
Sep 12, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 461 | +0.08(+0.64%) |
Sep 11, 2012 | 12.68 | 12.68 | 12.53 | 12.53 | 680 | -0.23(-1.83%) |
Sep 10, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 482 | +0.00(+0.00%) |
Sep 07, 2012 | 12.75 | 12.77 | 12.75 | 12.77 | 1,503 | +0.12(+0.97%) |
Sep 06, 2012 | 12.64 | 12.64 | 12.64 | 12.64 | 172 | +0.12(+0.92%) |
Sep 05, 2012 | 12.53 | 12.53 | 12.53 | 12.53 | 692 | +0.01(+0.10%) |