Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.26 | 12.43 | 11.82 | 12.26 | 89,586 | +0.05(+0.38%) |
Nov 29, 2012 | 12.06 | 12.28 | 11.81 | 12.21 | 26,170 | +0.25(+2.13%) |
Nov 28, 2012 | 11.75 | 11.96 | 11.64 | 11.95 | 19,994 | +0.14(+1.18%) |
Nov 27, 2012 | 12.09 | 12.23 | 11.82 | 11.82 | 20,175 | -0.30(-2.48%) |
Nov 26, 2012 | 12.10 | 12.22 | 11.92 | 12.12 | 11,429 | -0.04(-0.32%) |
Nov 23, 2012 | 12.07 | 12.16 | 11.95 | 12.16 | 11,972 | +0.14(+1.16%) |
Nov 21, 2012 | 11.95 | 12.03 | 11.92 | 12.02 | 7,888 | +0.15(+1.30%) |
Nov 20, 2012 | 11.75 | 11.98 | 11.73 | 11.86 | 16,512 | +0.05(+0.46%) |
Nov 19, 2012 | 11.52 | 12.03 | 11.45 | 11.81 | 33,339 | +0.40(+3.52%) |
Nov 16, 2012 | 11.45 | 11.57 | 11.33 | 11.41 | 35,589 | -0.09(-0.81%) |
Nov 15, 2012 | 11.42 | 11.58 | 11.42 | 11.50 | 19,865 | +0.13(+1.15%) |
Nov 14, 2012 | 11.65 | 11.65 | 11.37 | 11.37 | 34,543 | -0.29(-2.52%) |
Nov 13, 2012 | 12.12 | 12.23 | 11.47 | 11.66 | 44,300 | -0.38(-3.14%) |
Nov 12, 2012 | 12.48 | 12.48 | 11.73 | 12.04 | 12,675 | +0.03(+0.26%) |
Nov 09, 2012 | 11.89 | 12.14 | 11.63 | 12.01 | 19,013 | +0.10(+0.84%) |
Nov 08, 2012 | 12.09 | 12.29 | 11.91 | 11.91 | 26,411 | -0.16(-1.34%) |
Nov 07, 2012 | 12.70 | 12.70 | 11.91 | 12.07 | 77,414 | -0.76(-5.90%) |
Nov 06, 2012 | 12.66 | 12.93 | 12.54 | 12.83 | 10,480 | +0.20(+1.59%) |
Nov 05, 2012 | 12.53 | 13.07 | 12.48 | 12.63 | 22,545 | -0.14(-1.09%) |
Nov 02, 2012 | 12.97 | 12.97 | 12.49 | 12.77 | 52,320 | -0.12(-0.96%) |
Nov 01, 2012 | 13.00 | 13.17 | 12.69 | 12.89 | 51,083 | -0.08(-0.60%) |
Oct 31, 2012 | 12.35 | 13.12 | 12.20 | 12.97 | 108,380 | +0.63(+5.07%) |
Oct 26, 2012 | 12.53 | 12.34 | 12.34 | 12.34 | 30,319 | -0.15(-1.17%) |
Oct 25, 2012 | 12.41 | 12.51 | 12.34 | 12.49 | 13,721 | +0.17(+1.38%) |
Oct 24, 2012 | 12.27 | 12.40 | 12.04 | 12.32 | 49,611 | +0.06(+0.50%) |
Oct 23, 2012 | 12.16 | 12.33 | 11.82 | 12.26 | 40,681 | +0.21(+1.73%) |
Oct 19, 2012 | 11.90 | 12.13 | 11.80 | 12.05 | 65,617 | +0.05(+0.45%) |
Oct 18, 2012 | 12.26 | 12.38 | 11.93 | 11.99 | 24,264 | -0.32(-2.57%) |
Oct 17, 2012 | 12.29 | 12.45 | 12.12 | 12.31 | 14,680 | +0.02(+0.19%) |
Oct 16, 2012 | 12.56 | 12.71 | 12.25 | 12.29 | 99,236 | -0.22(-1.73%) |
Oct 15, 2012 | 12.39 | 12.50 | 12.36 | 12.50 | 18,050 | +0.17(+1.38%) |
Oct 12, 2012 | 12.40 | 12.51 | 12.20 | 12.33 | 40,432 | -0.10(-0.81%) |
Oct 11, 2012 | 12.75 | 12.80 | 12.34 | 12.43 | 27,966 | -0.23(-1.83%) |
Oct 10, 2012 | 12.47 | 12.69 | 12.47 | 12.66 | 61,251 | +0.25(+1.99%) |
Oct 09, 2012 | 12.57 | 12.59 | 12.42 | 12.42 | 11,720 | -0.16(-1.29%) |
Oct 08, 2012 | 12.38 | 12.65 | 12.38 | 12.58 | 50,904 | +0.12(+0.99%) |
Oct 05, 2012 | 12.33 | 12.60 | 12.33 | 12.46 | 30,748 | +0.11(+0.87%) |
Oct 04, 2012 | 12.56 | 12.56 | 12.32 | 12.35 | 42,300 | -0.14(-1.11%) |
Oct 03, 2012 | 12.50 | 12.61 | 12.39 | 12.49 | 19,036 | +0.01(+0.06%) |
Oct 02, 2012 | 12.68 | 12.77 | 12.44 | 12.48 | 34,884 | -0.15(-1.22%) |
Oct 01, 2012 | 12.80 | 12.90 | 12.08 | 12.63 | 25,148 | -0.12(-0.97%) |
Sep 28, 2012 | 12.90 | 13.03 | 12.73 | 12.76 | 63,555 | -0.22(-1.67%) |
Sep 27, 2012 | 12.91 | 13.14 | 12.83 | 12.97 | 28,986 | +0.17(+1.33%) |
Sep 26, 2012 | 12.90 | 12.95 | 12.76 | 12.80 | 46,259 | -0.02(-0.18%) |
Sep 25, 2012 | 12.84 | 13.21 | 12.78 | 12.83 | 46,061 | +0.07(+0.54%) |
Sep 24, 2012 | 12.81 | 13.02 | 12.55 | 12.76 | 128,988 | -0.05(-0.42%) |
Sep 21, 2012 | 12.80 | 13.04 | 12.52 | 12.81 | 104,150 | +0.24(+1.90%) |
Sep 20, 2012 | 12.56 | 12.65 | 12.29 | 12.57 | 13,498 | -0.09(-0.73%) |
Sep 19, 2012 | 12.83 | 12.83 | 12.61 | 12.66 | 21,538 | -0.10(-0.79%) |
Sep 18, 2012 | 12.47 | 12.83 | 12.42 | 12.77 | 34,850 | +0.04(+0.30%) |
Sep 17, 2012 | 12.53 | 12.76 | 12.52 | 12.73 | 29,711 | +0.08(+0.67%) |
Sep 14, 2012 | 12.78 | 12.94 | 12.46 | 12.64 | 55,935 | -0.05(-0.36%) |
Sep 13, 2012 | 12.53 | 13.03 | 12.49 | 12.69 | 57,398 | +0.15(+1.17%) |
Sep 12, 2012 | 12.43 | 12.58 | 12.27 | 12.54 | 22,538 | +0.10(+0.80%) |
Sep 11, 2012 | 12.55 | 12.55 | 12.34 | 12.44 | 30,691 | +0.02(+0.19%) |
Sep 10, 2012 | 12.50 | 12.61 | 12.42 | 12.42 | 13,239 | -0.05(-0.37%) |
Sep 07, 2012 | 12.46 | 12.63 | 12.18 | 12.46 | 38,140 | +0.05(+0.43%) |
Sep 06, 2012 | 11.78 | 12.43 | 11.74 | 12.41 | 85,695 | +0.68(+5.82%) |
Sep 05, 2012 | 11.78 | 11.85 | 11.57 | 11.73 | 89,589 | -0.01(-0.06%) |