Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.86 | 12.07 | 11.64 | 11.90 | 197,719 | +0.15(+1.25%) |
Nov 29, 2012 | 11.43 | 11.84 | 11.33 | 11.76 | 281,485 | +0.48(+4.24%) |
Nov 28, 2012 | 11.32 | 11.48 | 11.19 | 11.28 | 409,450 | -0.21(-1.81%) |
Nov 27, 2012 | 11.35 | 11.82 | 11.19 | 11.49 | 324,727 | -0.03(-0.27%) |
Nov 26, 2012 | 11.95 | 12.06 | 11.42 | 11.52 | 423,828 | -0.44(-3.67%) |
Nov 23, 2012 | 12.64 | 12.64 | 11.76 | 11.96 | 213,663 | -0.39(-3.12%) |
Nov 21, 2012 | 12.70 | 12.70 | 12.33 | 12.34 | 160,241 | -0.24(-1.87%) |
Nov 20, 2012 | 12.64 | 12.77 | 12.53 | 12.58 | 145,823 | -0.07(-0.52%) |
Nov 19, 2012 | 12.87 | 13.34 | 12.44 | 12.64 | 316,071 | -0.12(-0.91%) |
Nov 16, 2012 | 12.05 | 13.02 | 12.05 | 12.76 | 283,007 | +0.79(+6.57%) |
Nov 15, 2012 | 11.72 | 12.29 | 11.64 | 11.97 | 294,584 | +0.19(+1.57%) |
Nov 14, 2012 | 11.58 | 12.24 | 11.56 | 11.79 | 954,629 | +0.22(+1.93%) |
Nov 13, 2012 | 12.33 | 12.72 | 10.18 | 11.56 | 4,372,717 | -4.12(-26.29%) |
Nov 12, 2012 | 16.18 | 16.55 | 15.49 | 15.69 | 190,832 | -0.34(-2.12%) |
Nov 09, 2012 | 16.38 | 16.49 | 15.99 | 16.03 | 331,109 | -0.02(-0.14%) |
Nov 08, 2012 | 15.49 | 16.30 | 15.38 | 16.05 | 174,221 | +0.51(+3.27%) |
Nov 07, 2012 | 15.78 | 15.91 | 15.31 | 15.54 | 177,520 | -0.24(-1.51%) |
Nov 06, 2012 | 16.21 | 16.21 | 15.76 | 15.78 | 142,861 | -0.27(-1.68%) |
Nov 05, 2012 | 15.93 | 16.18 | 15.93 | 16.05 | 98,039 | +0.14(+0.87%) |
Nov 02, 2012 | 16.19 | 16.30 | 15.85 | 15.91 | 137,234 | -0.18(-1.15%) |
Nov 01, 2012 | 16.19 | 16.23 | 15.93 | 16.09 | 117,442 | +0.29(+1.85%) |
Oct 31, 2012 | 16.19 | 16.33 | 15.80 | 15.80 | 131,200 | -0.22(-1.35%) |
Oct 26, 2012 | 16.09 | 16.02 | 16.02 | 16.02 | 168,648 | -0.07(-0.43%) |
Oct 25, 2012 | 16.19 | 16.37 | 16.03 | 16.09 | 311,318 | +0.02(+0.10%) |
Oct 24, 2012 | 16.19 | 16.33 | 16.02 | 16.07 | 155,904 | -0.09(-0.57%) |
Oct 23, 2012 | 16.07 | 16.21 | 15.96 | 16.16 | 101,534 | -0.06(-0.38%) |
Oct 19, 2012 | 16.11 | 16.29 | 15.89 | 16.23 | 85,979 | +0.10(+0.62%) |
Oct 18, 2012 | 16.18 | 16.30 | 16.05 | 16.13 | 114,795 | -0.12(-0.76%) |
Oct 17, 2012 | 16.19 | 16.33 | 16.15 | 16.25 | 147,335 | +0.10(+0.62%) |
Oct 16, 2012 | 16.23 | 16.29 | 15.67 | 16.15 | 338,579 | +0.04(+0.24%) |
Oct 15, 2012 | 16.37 | 16.43 | 15.86 | 16.11 | 245,350 | -0.29(-1.75%) |
Oct 12, 2012 | 16.64 | 16.69 | 16.05 | 16.40 | 189,325 | -0.15(-0.88%) |
Oct 11, 2012 | 16.81 | 16.92 | 16.52 | 16.54 | 90,186 | -0.15(-0.92%) |
Oct 10, 2012 | 16.81 | 17.00 | 16.31 | 16.70 | 118,167 | -0.12(-0.69%) |
Oct 09, 2012 | 16.40 | 17.00 | 16.34 | 16.81 | 115,743 | +0.42(+2.59%) |
Oct 08, 2012 | 16.53 | 16.66 | 16.30 | 16.39 | 135,252 | -0.04(-0.23%) |
Oct 05, 2012 | 16.85 | 17.03 | 16.33 | 16.43 | 178,756 | -0.41(-2.43%) |
Oct 04, 2012 | 16.84 | 17.17 | 16.61 | 16.84 | 226,992 | +0.18(+1.06%) |
Oct 03, 2012 | 16.95 | 16.99 | 16.65 | 16.66 | 96,518 | -0.29(-1.73%) |
Oct 02, 2012 | 16.95 | 17.17 | 16.61 | 16.95 | 173,273 | +0.18(+1.06%) |
Oct 01, 2012 | 16.96 | 17.04 | 16.73 | 16.77 | 175,439 | -0.19(-1.09%) |
Sep 28, 2012 | 16.77 | 17.02 | 16.67 | 16.96 | 186,535 | +0.07(+0.41%) |
Sep 27, 2012 | 17.20 | 17.47 | 16.58 | 16.89 | 359,476 | -0.02(-0.09%) |
Sep 26, 2012 | 17.71 | 17.89 | 16.78 | 16.90 | 363,638 | -0.62(-3.52%) |
Sep 25, 2012 | 17.70 | 18.33 | 16.96 | 17.52 | 351,330 | -0.01(-0.04%) |
Sep 24, 2012 | 17.30 | 17.73 | 17.15 | 17.53 | 290,953 | +0.48(+2.80%) |
Sep 21, 2012 | 16.59 | 17.15 | 16.58 | 17.05 | 315,230 | +0.62(+3.80%) |
Sep 20, 2012 | 16.30 | 16.67 | 16.26 | 16.43 | 307,448 | +0.07(+0.42%) |
Sep 19, 2012 | 16.96 | 16.96 | 16.34 | 16.36 | 241,654 | -0.60(-3.55%) |
Sep 18, 2012 | 16.45 | 16.96 | 16.43 | 16.96 | 248,996 | +0.57(+3.48%) |
Sep 17, 2012 | 16.75 | 17.11 | 16.31 | 16.39 | 312,737 | -0.35(-2.12%) |
Sep 14, 2012 | 16.84 | 17.15 | 16.65 | 16.74 | 367,322 | +0.17(+1.02%) |
Sep 13, 2012 | 16.53 | 16.81 | 16.19 | 16.57 | 242,552 | +0.15(+0.89%) |
Sep 12, 2012 | 16.27 | 16.57 | 16.27 | 16.43 | 231,712 | +0.05(+0.28%) |
Sep 11, 2012 | 16.40 | 16.50 | 16.23 | 16.38 | 319,889 | -0.12(-0.70%) |
Sep 10, 2012 | 16.15 | 16.84 | 16.08 | 16.50 | 374,911 | +0.68(+4.29%) |
Sep 07, 2012 | 15.72 | 15.95 | 15.49 | 15.82 | 195,609 | +0.17(+1.08%) |
Sep 06, 2012 | 15.26 | 15.74 | 15.09 | 15.65 | 509,762 | +0.42(+2.73%) |
Sep 05, 2012 | 15.02 | 15.41 | 14.95 | 15.23 | 445,667 | +0.29(+1.91%) |