Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.60 | 13.64 | 13.39 | 13.49 | 482,600 | -0.08(-0.59%) |
Nov 29, 2012 | 13.27 | 13.77 | 13.20 | 13.57 | 857,322 | +0.35(+2.65%) |
Nov 28, 2012 | 12.99 | 13.24 | 12.85 | 13.22 | 704,969 | +0.23(+1.77%) |
Nov 27, 2012 | 12.98 | 13.24 | 12.91 | 12.99 | 520,722 | -0.01(-0.08%) |
Nov 26, 2012 | 12.92 | 13.06 | 12.86 | 13.00 | 654,205 | +0.05(+0.39%) |
Nov 23, 2012 | 13.00 | 13.00 | 12.90 | 12.95 | 214,122 | -0.02(-0.15%) |
Nov 21, 2012 | 12.92 | 13.01 | 12.88 | 12.97 | 397,745 | +0.06(+0.46%) |
Nov 20, 2012 | 12.89 | 13.00 | 12.84 | 12.91 | 582,663 | -0.05(-0.39%) |
Nov 19, 2012 | 12.86 | 13.06 | 12.75 | 12.96 | 568,730 | +0.20(+1.57%) |
Nov 16, 2012 | 12.50 | 12.82 | 12.50 | 12.76 | 472,820 | +0.21(+1.67%) |
Nov 15, 2012 | 12.49 | 12.68 | 12.41 | 12.55 | 920,268 | +0.10(+0.76%) |
Nov 14, 2012 | 12.78 | 12.91 | 12.43 | 12.46 | 809,725 | -0.30(-2.39%) |
Nov 13, 2012 | 12.79 | 12.99 | 12.71 | 12.76 | 579,905 | -0.03(-0.23%) |
Nov 12, 2012 | 12.68 | 13.02 | 12.63 | 12.79 | 798,283 | +0.17(+1.35%) |
Nov 09, 2012 | 12.64 | 13.05 | 12.51 | 12.62 | 763,048 | -0.03(-0.24%) |
Nov 08, 2012 | 12.84 | 12.87 | 12.48 | 12.65 | 794,490 | -0.17(-1.33%) |
Nov 07, 2012 | 12.23 | 13.05 | 12.14 | 12.82 | 1,326,249 | +0.44(+3.55%) |
Nov 06, 2012 | 12.63 | 12.75 | 11.73 | 12.38 | 2,190,232 | -0.12(-0.96%) |
Nov 05, 2012 | 12.28 | 12.58 | 12.21 | 12.50 | 600,048 | +0.24(+1.96%) |
Nov 02, 2012 | 12.39 | 12.39 | 12.16 | 12.26 | 603,875 | -0.06(-0.49%) |
Nov 01, 2012 | 11.99 | 12.45 | 11.74 | 12.32 | 689,535 | +0.31(+2.58%) |
Oct 31, 2012 | 12.32 | 12.32 | 11.81 | 12.01 | 554,893 | -0.27(-2.20%) |
Oct 26, 2012 | 12.49 | 12.28 | 12.28 | 12.28 | 317,800 | -0.25(-2.00%) |
Oct 25, 2012 | 12.78 | 12.85 | 12.36 | 12.53 | 483,440 | -0.16(-1.26%) |
Oct 24, 2012 | 12.68 | 13.01 | 12.59 | 12.69 | 717,473 | +0.16(+1.28%) |
Oct 23, 2012 | 12.40 | 12.58 | 12.25 | 12.53 | 397,064 | +0.02(+0.16%) |
Oct 19, 2012 | 12.86 | 12.86 | 12.44 | 12.51 | 531,813 | -0.48(-3.70%) |
Oct 18, 2012 | 13.03 | 13.09 | 12.75 | 12.99 | 668,684 | -0.08(-0.61%) |
Oct 17, 2012 | 13.03 | 13.14 | 12.96 | 13.07 | 515,467 | +0.06(+0.46%) |
Oct 16, 2012 | 12.61 | 13.04 | 12.51 | 13.01 | 713,468 | +0.50(+4.00%) |
Oct 15, 2012 | 13.07 | 13.07 | 12.39 | 12.51 | 1,087,431 | -0.60(-4.58%) |
Oct 12, 2012 | 12.95 | 13.26 | 12.85 | 13.11 | 566,304 | +0.20(+1.55%) |
Oct 11, 2012 | 12.94 | 13.29 | 12.71 | 12.91 | 609,943 | +0.03(+0.23%) |
Oct 10, 2012 | 12.96 | 13.21 | 12.75 | 12.88 | 794,802 | -0.10(-0.77%) |
Oct 09, 2012 | 13.33 | 13.50 | 12.60 | 12.98 | 1,141,630 | -0.44(-3.28%) |
Oct 08, 2012 | 13.38 | 13.65 | 13.30 | 13.42 | 483,724 | -0.04(-0.30%) |
Oct 05, 2012 | 13.36 | 13.72 | 13.16 | 13.46 | 1,260,848 | +0.12(+0.90%) |
Oct 04, 2012 | 13.31 | 13.41 | 13.10 | 13.34 | 785,031 | +0.10(+0.76%) |
Oct 03, 2012 | 13.07 | 13.27 | 12.82 | 13.24 | 1,031,126 | +0.23(+1.77%) |
Oct 02, 2012 | 13.21 | 13.21 | 12.94 | 13.01 | 762,202 | +0.01(+0.08%) |
Oct 01, 2012 | 13.33 | 13.57 | 12.98 | 13.00 | 1,170,254 | -0.22(-1.66%) |
Sep 28, 2012 | 13.17 | 13.27 | 13.06 | 13.22 | 830,833 | -0.02(-0.15%) |
Sep 27, 2012 | 13.10 | 13.40 | 13.00 | 13.24 | 1,972,937 | +0.54(+4.25%) |
Sep 26, 2012 | 12.25 | 12.76 | 12.09 | 12.70 | 3,184,719 | +0.66(+5.48%) |
Sep 25, 2012 | 12.51 | 12.66 | 11.99 | 12.04 | 2,042,526 | -0.46(-3.68%) |
Sep 24, 2012 | 12.89 | 12.97 | 12.45 | 12.50 | 2,142,723 | -0.47(-3.62%) |
Sep 21, 2012 | 13.10 | 13.33 | 12.90 | 12.97 | 1,623,577 | -0.12(-0.92%) |
Sep 20, 2012 | 13.09 | 13.28 | 12.70 | 13.09 | 1,189,899 | -0.13(-0.98%) |
Sep 19, 2012 | 14.19 | 14.19 | 13.15 | 13.22 | 1,751,058 | -0.90(-6.37%) |
Sep 18, 2012 | 14.40 | 14.40 | 14.02 | 14.12 | 855,650 | -0.28(-1.94%) |
Sep 17, 2012 | 14.20 | 14.41 | 13.97 | 14.40 | 799,610 | +0.10(+0.70%) |
Sep 14, 2012 | 14.71 | 14.72 | 13.94 | 14.30 | 1,540,366 | -0.36(-2.46%) |
Sep 13, 2012 | 14.51 | 14.72 | 14.39 | 14.66 | 728,773 | +0.03(+0.21%) |
Sep 12, 2012 | 14.58 | 14.65 | 14.29 | 14.63 | 1,174,372 | +0.11(+0.76%) |
Sep 11, 2012 | 14.57 | 14.58 | 14.31 | 14.52 | 816,691 | -0.03(-0.21%) |
Sep 10, 2012 | 14.57 | 14.61 | 14.39 | 14.55 | 507,527 | -0.01(-0.07%) |
Sep 07, 2012 | 14.92 | 14.92 | 14.40 | 14.56 | 1,200,486 | -0.27(-1.82%) |
Sep 06, 2012 | 14.66 | 14.95 | 14.61 | 14.83 | 902,058 | +0.22(+1.51%) |
Sep 05, 2012 | 14.50 | 14.72 | 14.44 | 14.61 | 1,077,050 | +0.08(+0.55%) |