Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,273 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,128 | +0.09(+0.71%) |
Nov 28, 2012 | 13.12 | 13.40 | 12.99 | 13.25 | 173,092 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,828 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,831 | -0.05(-0.39%) |
Nov 23, 2012 | 13.07 | 13.14 | 12.95 | 13.13 | 293,399 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.01 | 587,842 | +0.04(+0.33%) |
Nov 20, 2012 | 12.65 | 12.97 | 12.63 | 12.96 | 850,627 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.77 | 479,786 | +0.65(+5.38%) |
Nov 16, 2012 | 12.29 | 12.41 | 12.09 | 12.12 | 160,825 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,374 | +0.17(+1.42%) |
Nov 14, 2012 | 12.54 | 12.60 | 11.85 | 12.04 | 1,687,022 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,045 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,114 | +0.26(+2.11%) |
Nov 09, 2012 | 12.36 | 12.60 | 12.12 | 12.18 | 272,151 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,824 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.17 | 12.38 | 445,554 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.95 | 12.48 | 12.95 | 429,085 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,658 | -0.09(-0.74%) |
Nov 02, 2012 | 13.25 | 13.26 | 12.70 | 12.78 | 199,843 | -0.44(-3.30%) |
Nov 01, 2012 | 13.06 | 13.25 | 12.92 | 13.22 | 256,252 | +0.21(+1.58%) |
Oct 31, 2012 | 13.00 | 13.13 | 12.75 | 13.01 | 334,871 | +0.33(+2.57%) |
Oct 26, 2012 | 12.96 | 12.69 | 12.69 | 12.69 | 305,672 | -0.33(-2.50%) |
Oct 25, 2012 | 12.86 | 13.07 | 12.77 | 13.01 | 341,034 | +0.23(+1.81%) |
Oct 24, 2012 | 12.91 | 12.99 | 12.54 | 12.78 | 569,135 | -0.09(-0.73%) |
Oct 23, 2012 | 12.97 | 13.01 | 12.60 | 12.88 | 649,546 | -0.01(-0.07%) |
Oct 19, 2012 | 12.95 | 13.14 | 12.82 | 12.89 | 167,706 | -0.02(-0.13%) |
Oct 18, 2012 | 12.91 | 13.01 | 12.83 | 12.90 | 301,428 | +0.00(+0.00%) |
Oct 17, 2012 | 12.82 | 12.98 | 12.76 | 12.90 | 461,990 | +0.03(+0.20%) |
Oct 16, 2012 | 12.76 | 12.91 | 12.49 | 12.88 | 593,546 | +0.09(+0.74%) |
Oct 15, 2012 | 12.41 | 12.83 | 12.35 | 12.78 | 419,463 | +0.38(+3.04%) |
Oct 12, 2012 | 12.31 | 12.44 | 12.23 | 12.41 | 315,566 | -0.09(-0.75%) |
Oct 11, 2012 | 12.65 | 12.77 | 12.34 | 12.50 | 476,330 | -0.06(-0.48%) |
Oct 10, 2012 | 12.48 | 12.69 | 12.41 | 12.56 | 339,400 | +0.06(+0.48%) |
Oct 09, 2012 | 12.72 | 12.76 | 12.49 | 12.50 | 340,853 | -0.27(-2.08%) |
Oct 08, 2012 | 12.58 | 12.77 | 12.54 | 12.77 | 423,737 | +0.14(+1.09%) |
Oct 05, 2012 | 12.65 | 12.76 | 12.40 | 12.63 | 440,998 | +0.03(+0.20%) |
Oct 04, 2012 | 12.34 | 12.74 | 12.34 | 12.60 | 427,898 | +0.25(+2.01%) |
Oct 03, 2012 | 12.30 | 12.36 | 11.86 | 12.36 | 449,697 | +0.04(+0.35%) |
Oct 02, 2012 | 12.41 | 12.63 | 12.17 | 12.31 | 444,296 | -0.13(-1.03%) |
Oct 01, 2012 | 12.64 | 12.73 | 12.24 | 12.44 | 602,936 | -0.12(-0.96%) |
Sep 28, 2012 | 12.78 | 12.78 | 12.14 | 12.56 | 309,907 | -0.14(-1.08%) |
Sep 27, 2012 | 12.68 | 12.86 | 12.58 | 12.70 | 547,485 | +0.03(+0.27%) |
Sep 26, 2012 | 12.53 | 12.82 | 12.52 | 12.66 | 347,774 | +0.11(+0.89%) |
Sep 25, 2012 | 12.72 | 12.87 | 12.54 | 12.55 | 334,537 | -0.16(-1.28%) |
Sep 24, 2012 | 12.73 | 12.84 | 12.60 | 12.71 | 118,396 | -0.10(-0.80%) |
Sep 21, 2012 | 12.85 | 12.90 | 12.64 | 12.82 | 318,170 | +0.03(+0.27%) |
Sep 20, 2012 | 12.72 | 12.85 | 12.61 | 12.78 | 204,307 | -0.06(-0.47%) |
Sep 19, 2012 | 12.74 | 12.85 | 12.54 | 12.84 | 416,547 | +0.14(+1.08%) |
Sep 18, 2012 | 12.81 | 12.82 | 12.64 | 12.71 | 282,194 | -0.10(-0.80%) |
Sep 17, 2012 | 12.50 | 12.85 | 12.50 | 12.81 | 501,422 | +0.35(+2.82%) |
Sep 14, 2012 | 12.21 | 12.76 | 12.21 | 12.46 | 451,386 | +0.33(+2.68%) |
Sep 13, 2012 | 12.00 | 12.17 | 11.70 | 12.13 | 227,141 | +0.17(+1.43%) |
Sep 12, 2012 | 12.06 | 12.08 | 11.82 | 11.96 | 106,976 | +0.03(+0.29%) |
Sep 11, 2012 | 11.87 | 12.20 | 11.79 | 11.93 | 316,113 | +0.02(+0.14%) |
Sep 10, 2012 | 11.87 | 11.99 | 11.71 | 11.91 | 122,273 | -0.01(-0.07%) |
Sep 07, 2012 | 11.62 | 11.92 | 11.62 | 11.92 | 103,278 | +0.27(+2.35%) |
Sep 06, 2012 | 11.62 | 11.88 | 11.51 | 11.64 | 172,822 | +0.09(+0.82%) |
Sep 05, 2012 | 11.43 | 11.55 | 11.31 | 11.55 | 165,518 | +0.16(+1.43%) |