Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.73 | 12.76 | 12.65 | 12.72 | 228,725 | +0.01(+0.07%) |
Nov 29, 2012 | 12.71 | 12.74 | 12.59 | 12.71 | 208,262 | +0.07(+0.53%) |
Nov 28, 2012 | 12.50 | 12.67 | 12.40 | 12.65 | 317,428 | +0.08(+0.65%) |
Nov 27, 2012 | 12.63 | 12.69 | 12.54 | 12.56 | 390,559 | -0.09(-0.71%) |
Nov 26, 2012 | 12.65 | 12.71 | 12.60 | 12.65 | 220,217 | -0.02(-0.18%) |
Nov 23, 2012 | 12.65 | 12.68 | 12.58 | 12.68 | 46,436 | +0.14(+1.08%) |
Nov 21, 2012 | 12.46 | 12.55 | 12.42 | 12.54 | 161,122 | +0.11(+0.87%) |
Nov 20, 2012 | 12.51 | 12.51 | 12.34 | 12.43 | 240,690 | -0.09(-0.72%) |
Nov 19, 2012 | 12.61 | 12.62 | 12.47 | 12.52 | 281,676 | +0.08(+0.65%) |
Nov 16, 2012 | 12.24 | 12.44 | 12.12 | 12.44 | 337,803 | +0.23(+1.88%) |
Nov 15, 2012 | 12.21 | 12.28 | 12.10 | 12.21 | 320,737 | +0.02(+0.15%) |
Nov 14, 2012 | 12.43 | 12.47 | 12.17 | 12.19 | 318,955 | -0.19(-1.56%) |
Nov 13, 2012 | 12.60 | 12.64 | 12.37 | 12.39 | 524,803 | -0.32(-2.55%) |
Nov 12, 2012 | 12.81 | 12.96 | 12.66 | 12.71 | 175,862 | -0.10(-0.81%) |
Nov 09, 2012 | 12.69 | 12.89 | 12.60 | 12.82 | 170,805 | +0.14(+1.07%) |
Nov 08, 2012 | 12.79 | 12.85 | 12.66 | 12.68 | 365,188 | -0.10(-0.81%) |
Nov 07, 2012 | 13.05 | 13.05 | 12.77 | 12.79 | 324,003 | -0.35(-2.63%) |
Nov 06, 2012 | 12.85 | 13.17 | 12.85 | 13.13 | 549,323 | +0.22(+1.70%) |
Nov 05, 2012 | 13.00 | 13.02 | 12.83 | 12.91 | 362,318 | -0.13(-0.96%) |
Nov 02, 2012 | 13.31 | 13.36 | 12.93 | 13.04 | 457,750 | -0.22(-1.66%) |
Nov 01, 2012 | 13.22 | 13.35 | 13.04 | 13.26 | 387,050 | +0.09(+0.65%) |
Oct 31, 2012 | 12.97 | 13.44 | 12.78 | 13.17 | 517,820 | +0.29(+2.26%) |
Oct 26, 2012 | 12.87 | 12.88 | 12.88 | 12.88 | 250,062 | -0.02(-0.14%) |
Oct 25, 2012 | 13.05 | 13.10 | 12.85 | 12.90 | 194,894 | -0.07(-0.52%) |
Oct 24, 2012 | 12.90 | 13.00 | 12.82 | 12.96 | 338,257 | +0.13(+1.05%) |
Oct 23, 2012 | 12.93 | 12.94 | 12.79 | 12.83 | 366,717 | -0.17(-1.34%) |
Oct 19, 2012 | 12.84 | 13.03 | 12.75 | 13.00 | 707,283 | +0.13(+1.04%) |
Oct 18, 2012 | 12.83 | 13.14 | 12.75 | 12.87 | 582,121 | +0.12(+0.91%) |
Oct 17, 2012 | 12.75 | 12.80 | 12.65 | 12.75 | 314,806 | +0.04(+0.35%) |
Oct 16, 2012 | 12.69 | 12.76 | 12.67 | 12.71 | 134,538 | +0.05(+0.43%) |
Oct 15, 2012 | 12.55 | 12.66 | 12.52 | 12.66 | 185,840 | +0.11(+0.86%) |
Oct 12, 2012 | 12.63 | 12.66 | 12.45 | 12.55 | 192,641 | -0.12(-0.92%) |
Oct 11, 2012 | 12.69 | 12.75 | 12.63 | 12.66 | 241,621 | +0.02(+0.14%) |
Oct 10, 2012 | 12.66 | 12.71 | 12.61 | 12.65 | 139,852 | -0.01(-0.11%) |
Oct 09, 2012 | 12.84 | 12.84 | 12.66 | 12.66 | 166,111 | -0.19(-1.46%) |
Oct 08, 2012 | 12.71 | 12.87 | 12.70 | 12.85 | 286,119 | +0.12(+0.92%) |
Oct 05, 2012 | 12.65 | 12.82 | 12.65 | 12.73 | 296,733 | +0.11(+0.89%) |
Oct 04, 2012 | 12.40 | 12.68 | 12.31 | 12.62 | 396,077 | +0.25(+2.03%) |
Oct 03, 2012 | 12.37 | 12.46 | 12.33 | 12.37 | 322,060 | +0.01(+0.11%) |
Oct 02, 2012 | 12.23 | 12.43 | 12.22 | 12.35 | 404,643 | +0.20(+1.62%) |
Oct 01, 2012 | 12.03 | 12.18 | 12.01 | 12.16 | 378,644 | +0.14(+1.19%) |
Sep 28, 2012 | 11.97 | 12.04 | 11.92 | 12.01 | 265,717 | +0.02(+0.19%) |
Sep 27, 2012 | 11.95 | 12.01 | 11.90 | 11.99 | 240,294 | +0.06(+0.53%) |
Sep 26, 2012 | 11.99 | 12.01 | 11.90 | 11.93 | 157,293 | -0.07(-0.60%) |
Sep 25, 2012 | 12.24 | 12.27 | 12.00 | 12.00 | 228,848 | -0.20(-1.65%) |
Sep 24, 2012 | 12.11 | 12.29 | 12.11 | 12.20 | 226,465 | +0.05(+0.44%) |
Sep 21, 2012 | 12.31 | 12.31 | 12.13 | 12.15 | 344,624 | -0.11(-0.91%) |
Sep 20, 2012 | 12.31 | 12.31 | 12.17 | 12.26 | 183,480 | -0.08(-0.62%) |
Sep 19, 2012 | 12.42 | 12.42 | 12.31 | 12.34 | 302,057 | -0.07(-0.54%) |
Sep 18, 2012 | 12.55 | 12.55 | 12.37 | 12.40 | 299,963 | -0.13(-1.04%) |
Sep 17, 2012 | 12.69 | 12.69 | 12.52 | 12.53 | 213,148 | -0.17(-1.38%) |
Sep 14, 2012 | 12.54 | 12.77 | 12.44 | 12.71 | 474,948 | +0.23(+1.83%) |
Sep 13, 2012 | 12.23 | 12.48 | 12.18 | 12.48 | 347,878 | +0.22(+1.79%) |
Sep 12, 2012 | 12.23 | 12.28 | 12.16 | 12.26 | 180,078 | +0.07(+0.59%) |
Sep 11, 2012 | 12.15 | 12.22 | 12.11 | 12.19 | 278,816 | +0.03(+0.22%) |
Sep 10, 2012 | 12.10 | 12.19 | 12.10 | 12.16 | 430,622 | +0.13(+1.04%) |
Sep 07, 2012 | 11.92 | 12.05 | 11.89 | 12.04 | 301,031 | +0.13(+1.09%) |
Sep 06, 2012 | 11.83 | 11.95 | 11.83 | 11.91 | 437,334 | +0.15(+1.26%) |
Sep 05, 2012 | 11.77 | 11.84 | 11.69 | 11.76 | 677,227 | +0.00(+0.00%) |