Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.63 | 12.84 | 12.59 | 12.81 | 705,217 | +0.17(+1.32%) |
Nov 29, 2012 | 12.67 | 12.71 | 12.63 | 12.64 | 360,970 | -0.03(-0.21%) |
Nov 28, 2012 | 12.60 | 12.72 | 12.57 | 12.67 | 368,442 | +0.05(+0.36%) |
Nov 27, 2012 | 12.82 | 12.86 | 12.63 | 12.63 | 369,770 | -0.19(-1.48%) |
Nov 26, 2012 | 12.73 | 12.83 | 12.67 | 12.82 | 325,001 | +0.05(+0.35%) |
Nov 23, 2012 | 12.60 | 12.79 | 12.56 | 12.77 | 239,623 | +0.20(+1.62%) |
Nov 21, 2012 | 12.51 | 12.61 | 12.48 | 12.57 | 326,871 | +0.04(+0.29%) |
Nov 20, 2012 | 12.44 | 12.58 | 12.44 | 12.53 | 484,227 | -0.05(-0.43%) |
Nov 19, 2012 | 12.46 | 12.58 | 12.44 | 12.58 | 562,518 | +0.24(+1.94%) |
Nov 16, 2012 | 12.22 | 12.37 | 12.17 | 12.35 | 976,439 | +0.10(+0.81%) |
Nov 15, 2012 | 12.24 | 12.29 | 12.18 | 12.25 | 671,043 | -0.02(-0.15%) |
Nov 14, 2012 | 12.38 | 12.42 | 12.25 | 12.26 | 722,537 | -0.08(-0.66%) |
Nov 13, 2012 | 12.31 | 12.44 | 12.28 | 12.35 | 409,608 | -0.01(-0.11%) |
Nov 12, 2012 | 12.41 | 12.41 | 12.32 | 12.36 | 286,265 | +0.07(+0.55%) |
Nov 09, 2012 | 12.33 | 12.44 | 12.27 | 12.29 | 534,636 | -0.07(-0.55%) |
Nov 08, 2012 | 12.57 | 12.58 | 12.28 | 12.36 | 537,021 | -0.19(-1.48%) |
Nov 07, 2012 | 12.81 | 12.81 | 12.49 | 12.54 | 816,418 | -0.26(-2.05%) |
Nov 06, 2012 | 12.73 | 12.85 | 12.73 | 12.81 | 280,283 | +0.10(+0.75%) |
Nov 05, 2012 | 12.70 | 12.78 | 12.63 | 12.71 | 317,684 | -0.00(-0.04%) |
Nov 02, 2012 | 12.78 | 12.79 | 12.67 | 12.72 | 293,553 | -0.01(-0.11%) |
Nov 01, 2012 | 12.64 | 12.79 | 12.62 | 12.73 | 201,979 | +0.09(+0.68%) |
Oct 31, 2012 | 12.61 | 12.68 | 12.52 | 12.64 | 338,364 | +0.08(+0.65%) |
Oct 26, 2012 | 12.48 | 12.56 | 12.56 | 12.56 | 245,377 | +0.08(+0.62%) |
Oct 25, 2012 | 12.50 | 12.54 | 12.45 | 12.49 | 206,747 | +0.07(+0.55%) |
Oct 24, 2012 | 12.60 | 12.60 | 12.39 | 12.42 | 331,129 | -0.15(-1.19%) |
Oct 23, 2012 | 12.65 | 12.65 | 12.53 | 12.57 | 339,085 | -0.19(-1.49%) |
Oct 19, 2012 | 12.93 | 12.97 | 12.75 | 12.76 | 831,016 | -0.16(-1.23%) |
Oct 18, 2012 | 12.90 | 12.99 | 12.87 | 12.91 | 300,054 | +0.00(+0.00%) |
Oct 17, 2012 | 12.85 | 12.96 | 12.84 | 12.91 | 340,283 | +0.16(+1.24%) |
Oct 16, 2012 | 12.67 | 12.81 | 12.65 | 12.76 | 316,382 | +0.07(+0.54%) |
Oct 15, 2012 | 12.72 | 12.72 | 12.57 | 12.69 | 224,303 | -0.00(-0.04%) |
Oct 12, 2012 | 12.62 | 12.72 | 12.58 | 12.69 | 158,976 | +0.12(+0.94%) |
Oct 11, 2012 | 12.68 | 12.69 | 12.54 | 12.58 | 254,832 | -0.03(-0.22%) |
Oct 10, 2012 | 12.76 | 12.76 | 12.54 | 12.60 | 294,904 | -0.17(-1.31%) |
Oct 09, 2012 | 12.89 | 12.91 | 12.73 | 12.77 | 402,888 | +0.00(+0.00%) |
Oct 08, 2012 | 12.90 | 12.93 | 12.74 | 12.77 | 179,097 | -0.16(-1.23%) |
Oct 05, 2012 | 12.97 | 13.01 | 12.88 | 12.93 | 265,936 | +0.08(+0.60%) |
Oct 04, 2012 | 12.75 | 12.91 | 12.73 | 12.85 | 206,795 | +0.17(+1.32%) |
Oct 03, 2012 | 12.70 | 12.74 | 12.67 | 12.68 | 378,098 | -0.03(-0.21%) |
Oct 02, 2012 | 12.72 | 12.82 | 12.69 | 12.71 | 237,671 | +0.00(+0.04%) |
Oct 01, 2012 | 12.71 | 12.78 | 12.63 | 12.71 | 297,660 | -0.00(-0.04%) |
Sep 28, 2012 | 12.59 | 12.72 | 12.49 | 12.71 | 299,648 | +0.10(+0.82%) |
Sep 27, 2012 | 12.67 | 12.71 | 12.56 | 12.61 | 216,082 | -0.05(-0.39%) |
Sep 26, 2012 | 12.64 | 12.70 | 12.54 | 12.66 | 267,282 | -0.01(-0.11%) |
Sep 25, 2012 | 12.71 | 12.76 | 12.63 | 12.67 | 235,021 | -0.04(-0.28%) |
Sep 24, 2012 | 12.67 | 12.77 | 12.55 | 12.71 | 263,920 | -0.01(-0.11%) |
Sep 21, 2012 | 12.82 | 12.82 | 12.66 | 12.72 | 517,950 | -0.09(-0.71%) |
Sep 20, 2012 | 12.83 | 12.84 | 12.75 | 12.81 | 313,798 | -0.12(-0.91%) |
Sep 19, 2012 | 12.85 | 13.00 | 12.84 | 12.93 | 267,819 | +0.07(+0.53%) |
Sep 18, 2012 | 12.93 | 12.93 | 12.82 | 12.86 | 273,704 | -0.06(-0.49%) |
Sep 17, 2012 | 12.89 | 13.03 | 12.85 | 12.92 | 380,518 | +0.03(+0.25%) |
Sep 14, 2012 | 12.89 | 12.96 | 12.85 | 12.89 | 731,020 | +0.08(+0.60%) |
Sep 13, 2012 | 12.68 | 12.87 | 12.65 | 12.82 | 402,171 | +0.14(+1.07%) |
Sep 12, 2012 | 12.68 | 12.74 | 12.62 | 12.68 | 300,660 | +0.01(+0.11%) |
Sep 11, 2012 | 12.64 | 12.67 | 12.57 | 12.67 | 591,243 | +0.17(+1.38%) |
Sep 10, 2012 | 12.41 | 12.57 | 12.35 | 12.49 | 367,909 | +0.14(+1.13%) |
Sep 07, 2012 | 12.40 | 12.41 | 12.30 | 12.35 | 294,952 | +0.07(+0.59%) |
Sep 06, 2012 | 12.35 | 12.40 | 12.28 | 12.28 | 382,192 | +0.00(+0.00%) |
Sep 05, 2012 | 12.18 | 12.34 | 11.99 | 12.28 | 742,141 | +0.09(+0.74%) |