Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.47 | 14.52 | 14.40 | 14.52 | 17,741 | -0.06(-0.40%) |
Nov 29, 2012 | 14.55 | 14.58 | 14.42 | 14.58 | 2,156 | +0.19(+1.31%) |
Nov 28, 2012 | 14.10 | 14.39 | 14.10 | 14.39 | 3,884 | +0.22(+1.55%) |
Nov 27, 2012 | 13.98 | 14.21 | 13.98 | 14.17 | 8,156 | +0.09(+0.64%) |
Nov 26, 2012 | 14.01 | 14.11 | 13.91 | 14.08 | 7,505 | +0.03(+0.21%) |
Nov 24, 2012 | 14.00 | 14.07 | 14.00 | 14.05 | 9,097 | +0.00(+0.00%) |
Nov 23, 2012 | 14.00 | 14.07 | 14.00 | 14.05 | 9,097 | +0.55(+4.07%) |
Nov 21, 2012 | 13.50 | 13.66 | 13.50 | 13.50 | 10,350 | +0.09(+0.67%) |
Nov 20, 2012 | 13.33 | 13.41 | 13.27 | 13.41 | 6,676 | +0.31(+2.37%) |
Nov 19, 2012 | 13.08 | 13.20 | 13.06 | 13.10 | 61,134 | +0.26(+2.02%) |
Nov 16, 2012 | 12.83 | 12.87 | 12.74 | 12.84 | 8,028 | -0.12(-0.93%) |
Nov 15, 2012 | 12.98 | 13.00 | 12.88 | 12.96 | 9,628 | -0.19(-1.44%) |
Nov 14, 2012 | 13.18 | 13.19 | 13.11 | 13.15 | 6,901 | -0.13(-0.98%) |
Nov 13, 2012 | 13.14 | 13.30 | 13.14 | 13.28 | 55,198 | -0.16(-1.19%) |
Nov 12, 2012 | 13.32 | 13.44 | 13.32 | 13.44 | 26,765 | +0.20(+1.51%) |
Nov 09, 2012 | 13.10 | 13.35 | 13.10 | 13.24 | 13,748 | +0.30(+2.32%) |
Nov 08, 2012 | 12.88 | 12.95 | 12.87 | 12.94 | 27,436 | -0.13(-0.99%) |
Nov 07, 2012 | 13.03 | 13.08 | 12.98 | 13.07 | 22,305 | -0.22(-1.66%) |
Nov 06, 2012 | 13.12 | 13.31 | 13.12 | 13.29 | 9,063 | +0.60(+4.73%) |
Nov 05, 2012 | 12.63 | 12.69 | 12.57 | 12.69 | 7,447 | -0.13(-1.01%) |
Nov 02, 2012 | 12.90 | 12.90 | 12.75 | 12.82 | 23,477 | -0.28(-2.14%) |
Nov 01, 2012 | 12.95 | 13.10 | 12.86 | 13.10 | 3,743 | +0.00(+0.00%) |
Oct 31, 2012 | 12.88 | 13.10 | 12.88 | 13.10 | 20,855 | +0.37(+2.91%) |
Oct 26, 2012 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.16%) | |
Oct 25, 2012 | 12.73 | 12.77 | 12.68 | 12.71 | 5,493 | -0.01(-0.08%) |
Oct 24, 2012 | 12.67 | 12.74 | 12.65 | 12.72 | 12,966 | +0.14(+1.11%) |
Oct 23, 2012 | 12.60 | 12.74 | 12.58 | 12.58 | 80,777 | -0.52(-3.97%) |
Oct 19, 2012 | 13.12 | 13.12 | 13.05 | 13.10 | 42,322 | +0.03(+0.23%) |
Oct 18, 2012 | 12.98 | 13.11 | 12.98 | 13.07 | 30,394 | -0.05(-0.38%) |
Oct 17, 2012 | 13.00 | 13.22 | 12.97 | 13.12 | 327,429 | +0.25(+1.93%) |
Oct 16, 2012 | 12.73 | 12.89 | 12.72 | 12.87 | 251,193 | +0.23(+1.84%) |
Oct 15, 2012 | 12.50 | 12.67 | 12.50 | 12.64 | 146,490 | +0.07(+0.56%) |
Oct 12, 2012 | 12.40 | 12.58 | 12.37 | 12.57 | 19,437 | +0.28(+2.28%) |
Oct 11, 2012 | 12.40 | 12.40 | 12.29 | 12.29 | 2,503 | +0.11(+0.90%) |
Oct 10, 2012 | 12.24 | 12.24 | 12.18 | 12.18 | 644 | -0.12(-0.98%) |
Oct 09, 2012 | 12.38 | 12.38 | 12.26 | 12.30 | 9,086 | -0.14(-1.13%) |
Oct 08, 2012 | 12.49 | 12.49 | 12.44 | 12.44 | 240 | -0.11(-0.88%) |
Oct 06, 2012 | 12.59 | 12.68 | 12.55 | 12.55 | 1,750 | +0.00(+0.00%) |
Oct 05, 2012 | 12.59 | 12.68 | 12.55 | 12.55 | 1,750 | +0.10(+0.80%) |
Oct 04, 2012 | 12.39 | 12.52 | 12.39 | 12.45 | 4,001 | +0.17(+1.38%) |
Oct 03, 2012 | 12.35 | 12.35 | 12.28 | 12.28 | 11,225 | -0.21(-1.68%) |
Oct 02, 2012 | 12.59 | 12.59 | 12.44 | 12.49 | 800 | -0.04(-0.32%) |
Oct 01, 2012 | 12.53 | 12.62 | 12.49 | 12.53 | 2,395 | +0.12(+1.00%) |
Sep 28, 2012 | 12.56 | 12.65 | 12.41 | 12.41 | 3,383 | -0.33(-2.62%) |
Sep 27, 2012 | 12.62 | 12.77 | 12.62 | 12.74 | 6,305 | +0.31(+2.49%) |
Sep 26, 2012 | 12.46 | 12.46 | 12.41 | 12.43 | 1,259 | -0.17(-1.35%) |
Sep 25, 2012 | 12.66 | 12.83 | 12.60 | 12.60 | 3,385 | -0.11(-0.87%) |
Sep 24, 2012 | 12.66 | 12.71 | 12.66 | 12.71 | 4,272 | -0.28(-2.16%) |
Sep 21, 2012 | 12.99 | 12.99 | 12.99 | 12.99 | 102 | -0.04(-0.31%) |
Sep 20, 2012 | 13.17 | 13.17 | 13.03 | 13.03 | 489 | -0.08(-0.61%) |
Sep 19, 2012 | 13.13 | 13.13 | 13.11 | 13.11 | 1,782 | +0.18(+1.39%) |
Sep 18, 2012 | 12.94 | 13.01 | 12.93 | 12.93 | 1,220 | -0.19(-1.45%) |
Sep 17, 2012 | 13.26 | 13.26 | 13.12 | 13.12 | 6,120 | +0.09(+0.69%) |
Sep 14, 2012 | 13.09 | 13.09 | 13.03 | 13.03 | 270 | +0.43(+3.41%) |
Sep 13, 2012 | 12.60 | 12.60 | 12.60 | 12.60 | 118 | -0.03(-0.24%) |
Sep 12, 2012 | 12.68 | 12.68 | 12.62 | 12.63 | 670 | +0.20(+1.61%) |
Sep 11, 2012 | 12.51 | 12.51 | 12.43 | 12.43 | 1,361 | +0.25(+2.05%) |
Sep 10, 2012 | 12.23 | 12.27 | 12.18 | 12.18 | 2,263 | -0.12(-0.98%) |
Sep 07, 2012 | 12.29 | 12.34 | 12.28 | 12.30 | 3,325 | +0.32(+2.67%) |
Sep 06, 2012 | 11.99 | 11.99 | 11.97 | 11.98 | 2,799 | +0.33(+2.83%) |
Sep 05, 2012 | 11.71 | 11.71 | 11.65 | 11.65 | 1,440 | +0.01(+0.09%) |