Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.04 | 13.05 | 12.84 | 12.94 | 241,226 | +0.02(+0.14%) |
Nov 29, 2012 | 12.66 | 12.94 | 12.54 | 12.92 | 217,007 | +0.34(+2.71%) |
Nov 28, 2012 | 12.34 | 12.58 | 12.25 | 12.58 | 186,939 | +0.14(+1.15%) |
Nov 27, 2012 | 12.40 | 12.55 | 12.40 | 12.44 | 211,730 | -0.01(-0.07%) |
Nov 26, 2012 | 12.32 | 12.44 | 12.18 | 12.44 | 217,363 | +0.08(+0.65%) |
Nov 23, 2012 | 12.10 | 12.36 | 11.89 | 12.36 | 169,896 | +0.32(+2.68%) |
Nov 21, 2012 | 11.88 | 12.05 | 11.51 | 12.04 | 146,289 | +0.16(+1.36%) |
Nov 20, 2012 | 11.92 | 12.11 | 11.78 | 11.88 | 193,902 | -0.06(-0.53%) |
Nov 19, 2012 | 11.99 | 12.02 | 11.74 | 11.94 | 167,182 | +0.10(+0.83%) |
Nov 16, 2012 | 12.34 | 12.35 | 11.72 | 11.84 | 280,327 | -0.54(-4.35%) |
Nov 15, 2012 | 12.35 | 12.40 | 12.10 | 12.38 | 304,832 | +0.00(+0.00%) |
Nov 14, 2012 | 12.25 | 12.53 | 12.18 | 12.38 | 331,027 | +0.15(+1.25%) |
Nov 13, 2012 | 11.97 | 12.30 | 11.97 | 12.23 | 200,980 | +0.17(+1.41%) |
Nov 12, 2012 | 12.27 | 12.37 | 11.91 | 12.06 | 154,687 | -0.19(-1.54%) |
Nov 09, 2012 | 11.78 | 12.31 | 11.78 | 12.25 | 271,439 | +0.39(+3.25%) |
Nov 08, 2012 | 12.46 | 12.46 | 11.82 | 11.86 | 247,641 | -0.61(-4.89%) |
Nov 07, 2012 | 12.63 | 12.84 | 12.47 | 12.47 | 282,842 | -0.37(-2.86%) |
Nov 06, 2012 | 12.54 | 12.85 | 12.48 | 12.84 | 252,683 | +0.30(+2.36%) |
Nov 05, 2012 | 12.34 | 12.61 | 12.27 | 12.54 | 249,607 | +0.21(+1.67%) |
Nov 02, 2012 | 12.29 | 12.44 | 12.16 | 12.34 | 321,432 | +0.13(+1.03%) |
Nov 01, 2012 | 12.04 | 12.49 | 12.00 | 12.21 | 293,267 | +0.20(+1.64%) |
Oct 31, 2012 | 11.97 | 12.11 | 11.70 | 12.01 | 216,305 | -0.08(-0.67%) |
Oct 26, 2012 | 12.26 | 12.09 | 12.09 | 12.09 | 247,205 | -0.21(-1.68%) |
Oct 25, 2012 | 12.09 | 12.30 | 12.00 | 12.30 | 425,143 | +0.37(+3.08%) |
Oct 24, 2012 | 12.15 | 12.19 | 11.87 | 11.93 | 129,895 | -0.09(-0.75%) |
Oct 23, 2012 | 12.00 | 12.10 | 11.88 | 12.02 | 302,334 | -0.25(-2.05%) |
Oct 19, 2012 | 12.39 | 12.39 | 12.14 | 12.27 | 308,856 | -0.19(-1.51%) |
Oct 18, 2012 | 12.45 | 12.54 | 12.26 | 12.46 | 172,327 | -0.04(-0.29%) |
Oct 17, 2012 | 12.51 | 12.56 | 12.33 | 12.50 | 138,083 | -0.01(-0.07%) |
Oct 16, 2012 | 12.46 | 12.56 | 12.37 | 12.51 | 169,948 | +0.15(+1.24%) |
Oct 15, 2012 | 12.45 | 12.49 | 12.27 | 12.35 | 197,220 | -0.09(-0.72%) |
Oct 12, 2012 | 12.61 | 12.68 | 12.35 | 12.44 | 158,462 | -0.15(-1.21%) |
Oct 11, 2012 | 12.71 | 12.85 | 12.59 | 12.60 | 259,376 | +0.04(+0.29%) |
Oct 10, 2012 | 12.75 | 12.85 | 12.51 | 12.56 | 372,869 | -0.18(-1.41%) |
Oct 09, 2012 | 13.23 | 13.23 | 12.68 | 12.74 | 265,699 | -0.47(-3.53%) |
Oct 08, 2012 | 13.11 | 13.23 | 12.99 | 13.21 | 221,221 | -0.01(-0.07%) |
Oct 05, 2012 | 13.37 | 13.40 | 13.14 | 13.22 | 383,600 | -0.04(-0.34%) |
Oct 04, 2012 | 13.16 | 13.26 | 12.94 | 13.26 | 479,788 | +0.14(+1.09%) |
Oct 03, 2012 | 13.48 | 13.55 | 13.05 | 13.12 | 583,367 | -0.29(-2.14%) |
Oct 02, 2012 | 13.59 | 13.59 | 13.34 | 13.40 | 630,692 | -0.07(-0.53%) |
Oct 01, 2012 | 13.80 | 13.85 | 13.16 | 13.48 | 8,197,243 | -0.28(-2.02%) |
Sep 28, 2012 | 13.72 | 14.04 | 13.62 | 13.75 | 422,281 | -0.04(-0.26%) |
Sep 27, 2012 | 13.44 | 13.82 | 13.36 | 13.79 | 460,578 | +0.47(+3.50%) |
Sep 26, 2012 | 13.47 | 13.47 | 12.95 | 13.32 | 481,422 | -0.45(-3.26%) |
Sep 25, 2012 | 14.03 | 14.15 | 13.77 | 13.77 | 268,340 | -0.22(-1.54%) |
Sep 24, 2012 | 13.90 | 14.27 | 13.86 | 13.99 | 238,935 | -0.01(-0.06%) |
Sep 21, 2012 | 14.11 | 14.18 | 13.89 | 14.00 | 467,655 | +0.01(+0.06%) |
Sep 20, 2012 | 13.96 | 14.10 | 13.87 | 13.99 | 88,307 | -0.10(-0.70%) |
Sep 19, 2012 | 14.14 | 14.17 | 14.03 | 14.09 | 301,589 | -0.02(-0.13%) |
Sep 18, 2012 | 13.95 | 14.22 | 13.93 | 14.10 | 293,257 | +0.21(+1.48%) |
Sep 17, 2012 | 14.13 | 14.14 | 13.83 | 13.90 | 228,067 | -0.34(-2.39%) |
Sep 14, 2012 | 13.93 | 14.30 | 13.85 | 14.24 | 267,708 | +0.38(+2.72%) |
Sep 13, 2012 | 13.86 | 14.07 | 13.75 | 13.86 | 286,071 | +0.01(+0.06%) |
Sep 12, 2012 | 13.79 | 13.88 | 13.65 | 13.85 | 227,852 | +0.10(+0.72%) |
Sep 11, 2012 | 13.72 | 13.84 | 13.43 | 13.75 | 240,686 | +0.10(+0.72%) |
Sep 10, 2012 | 13.54 | 13.80 | 13.46 | 13.66 | 266,448 | +0.16(+1.20%) |
Sep 07, 2012 | 12.95 | 13.57 | 12.95 | 13.49 | 495,324 | +0.68(+5.32%) |
Sep 06, 2012 | 13.91 | 13.99 | 12.72 | 12.81 | 669,421 | -0.90(-6.54%) |
Sep 05, 2012 | 13.56 | 13.80 | 13.36 | 13.71 | 450,536 | +0.18(+1.33%) |