Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.50 | 12.56 | 12.27 | 12.49 | 155,281 | +0.05(+0.37%) |
Nov 29, 2012 | 12.30 | 12.46 | 12.18 | 12.44 | 44,429 | +0.28(+2.29%) |
Nov 28, 2012 | 11.96 | 12.18 | 11.87 | 12.16 | 51,018 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.20 | 12.03 | 12.05 | 40,904 | -0.13(-1.04%) |
Nov 26, 2012 | 12.06 | 12.18 | 11.89 | 12.17 | 43,254 | +0.11(+0.93%) |
Nov 23, 2012 | 11.98 | 12.06 | 11.87 | 12.06 | 19,708 | +0.14(+1.17%) |
Nov 21, 2012 | 11.79 | 11.95 | 11.67 | 11.92 | 58,150 | +0.21(+1.81%) |
Nov 20, 2012 | 11.55 | 11.76 | 11.18 | 11.71 | 59,490 | +0.11(+0.91%) |
Nov 19, 2012 | 11.53 | 11.77 | 11.51 | 11.60 | 75,889 | +0.20(+1.74%) |
Nov 16, 2012 | 11.41 | 11.51 | 11.10 | 11.40 | 108,172 | -0.07(-0.64%) |
Nov 15, 2012 | 11.77 | 11.85 | 11.43 | 11.47 | 39,747 | -0.25(-2.15%) |
Nov 14, 2012 | 11.87 | 11.99 | 11.65 | 11.73 | 70,283 | -0.08(-0.67%) |
Nov 13, 2012 | 11.79 | 12.03 | 11.68 | 11.81 | 94,134 | -0.02(-0.17%) |
Nov 12, 2012 | 11.83 | 11.97 | 11.72 | 11.83 | 22,823 | +0.01(+0.06%) |
Nov 09, 2012 | 11.81 | 11.91 | 11.52 | 11.82 | 45,748 | -0.01(-0.11%) |
Nov 08, 2012 | 12.12 | 12.17 | 11.83 | 11.83 | 34,429 | -0.27(-2.19%) |
Nov 07, 2012 | 12.39 | 12.42 | 12.01 | 12.10 | 52,685 | -0.46(-3.69%) |
Nov 06, 2012 | 12.53 | 12.67 | 12.44 | 12.56 | 28,442 | +0.03(+0.26%) |
Nov 05, 2012 | 12.24 | 12.63 | 12.08 | 12.53 | 35,585 | +0.30(+2.44%) |
Nov 02, 2012 | 12.71 | 12.71 | 12.17 | 12.23 | 110,937 | -0.42(-3.33%) |
Nov 01, 2012 | 12.63 | 12.74 | 12.48 | 12.65 | 71,391 | +0.07(+0.58%) |
Oct 31, 2012 | 12.65 | 12.65 | 12.39 | 12.58 | 44,747 | -0.09(-0.73%) |
Oct 26, 2012 | 12.81 | 12.67 | 12.67 | 12.67 | 22,495 | -0.10(-0.77%) |
Oct 25, 2012 | 12.75 | 12.80 | 12.61 | 12.77 | 23,828 | +0.14(+1.15%) |
Oct 24, 2012 | 12.74 | 12.75 | 12.54 | 12.63 | 22,479 | -0.01(-0.10%) |
Oct 23, 2012 | 12.59 | 12.70 | 12.41 | 12.64 | 57,696 | -0.11(-0.88%) |
Oct 19, 2012 | 12.76 | 12.97 | 12.63 | 12.75 | 108,496 | -0.11(-0.87%) |
Oct 18, 2012 | 13.01 | 13.03 | 12.78 | 12.86 | 91,749 | -0.13(-0.96%) |
Oct 17, 2012 | 12.82 | 13.03 | 12.82 | 12.99 | 32,215 | +0.16(+1.23%) |
Oct 16, 2012 | 12.68 | 12.87 | 12.54 | 12.83 | 60,215 | +0.26(+2.09%) |
Oct 15, 2012 | 12.54 | 12.62 | 12.47 | 12.57 | 42,246 | +0.11(+0.85%) |
Oct 12, 2012 | 12.68 | 12.72 | 12.44 | 12.46 | 31,930 | -0.24(-1.87%) |
Oct 11, 2012 | 12.74 | 12.77 | 12.61 | 12.70 | 23,513 | +0.07(+0.57%) |
Oct 10, 2012 | 12.43 | 12.78 | 12.43 | 12.63 | 28,523 | +0.18(+1.48%) |
Oct 09, 2012 | 12.61 | 12.66 | 12.26 | 12.44 | 54,625 | -0.23(-1.82%) |
Oct 08, 2012 | 12.68 | 12.80 | 12.66 | 12.67 | 12,270 | -0.12(-0.93%) |
Oct 05, 2012 | 12.80 | 12.95 | 12.72 | 12.79 | 19,766 | +0.01(+0.10%) |
Oct 04, 2012 | 12.86 | 12.86 | 12.68 | 12.78 | 51,738 | -0.09(-0.72%) |
Oct 03, 2012 | 12.93 | 13.03 | 12.84 | 12.87 | 43,225 | -0.03(-0.26%) |
Oct 02, 2012 | 12.76 | 12.90 | 12.66 | 12.90 | 43,184 | +0.18(+1.40%) |
Oct 01, 2012 | 12.71 | 13.03 | 12.67 | 12.72 | 64,387 | +0.06(+0.47%) |
Sep 28, 2012 | 12.77 | 12.84 | 12.66 | 12.66 | 30,942 | -0.19(-1.48%) |
Sep 27, 2012 | 12.79 | 12.95 | 12.61 | 12.86 | 38,348 | +0.14(+1.09%) |
Sep 26, 2012 | 12.86 | 12.99 | 12.66 | 12.72 | 55,745 | -0.06(-0.46%) |
Sep 25, 2012 | 13.03 | 13.03 | 12.75 | 12.78 | 81,733 | -0.25(-1.92%) |
Sep 24, 2012 | 12.79 | 13.06 | 12.79 | 13.03 | 49,870 | +0.15(+1.18%) |
Sep 21, 2012 | 12.95 | 12.97 | 12.77 | 12.88 | 181,236 | +0.17(+1.35%) |
Sep 20, 2012 | 12.58 | 12.73 | 12.56 | 12.70 | 20,655 | +0.02(+0.18%) |
Sep 19, 2012 | 12.83 | 12.84 | 12.63 | 12.68 | 44,645 | -0.13(-1.05%) |
Sep 18, 2012 | 12.66 | 12.83 | 12.41 | 12.82 | 85,238 | +0.07(+0.52%) |
Sep 17, 2012 | 12.65 | 12.77 | 12.54 | 12.75 | 33,572 | -0.01(-0.10%) |
Sep 14, 2012 | 12.47 | 12.77 | 12.32 | 12.76 | 112,822 | +0.34(+2.70%) |
Sep 13, 2012 | 12.16 | 12.44 | 12.08 | 12.43 | 71,327 | +0.30(+2.50%) |
Sep 12, 2012 | 12.25 | 12.37 | 12.01 | 12.13 | 55,429 | -0.14(-1.13%) |
Sep 11, 2012 | 12.13 | 12.32 | 12.11 | 12.26 | 64,199 | +0.07(+0.54%) |
Sep 10, 2012 | 12.33 | 12.46 | 12.20 | 12.20 | 56,327 | -0.19(-1.54%) |
Sep 07, 2012 | 12.43 | 12.43 | 12.30 | 12.39 | 41,679 | +0.03(+0.21%) |
Sep 06, 2012 | 12.16 | 12.38 | 12.11 | 12.36 | 64,617 | +0.28(+2.29%) |
Sep 05, 2012 | 12.30 | 12.31 | 12.02 | 12.09 | 61,674 | -0.16(-1.34%) |