Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.51 | 13.51 | 13.28 | 13.35 | 256,000 | -0.12(-0.88%) |
Nov 29, 2012 | 13.34 | 13.55 | 13.31 | 13.47 | 381,800 | +0.20(+1.47%) |
Nov 28, 2012 | 13.21 | 13.42 | 13.14 | 13.28 | 260,945 | +0.02(+0.16%) |
Nov 27, 2012 | 13.27 | 13.30 | 13.17 | 13.26 | 198,195 | -0.01(-0.10%) |
Nov 26, 2012 | 13.12 | 13.28 | 13.12 | 13.27 | 152,585 | +0.08(+0.64%) |
Nov 23, 2012 | 12.98 | 13.19 | 12.94 | 13.19 | 66,344 | +0.24(+1.89%) |
Nov 21, 2012 | 12.89 | 12.96 | 12.75 | 12.94 | 292,251 | +0.13(+0.98%) |
Nov 20, 2012 | 12.79 | 12.91 | 12.75 | 12.82 | 194,190 | -0.01(-0.05%) |
Nov 19, 2012 | 12.72 | 12.87 | 12.72 | 12.82 | 155,139 | +0.23(+1.83%) |
Nov 16, 2012 | 12.32 | 12.63 | 12.18 | 12.59 | 234,098 | +0.21(+1.69%) |
Nov 15, 2012 | 12.52 | 12.57 | 12.33 | 12.38 | 311,714 | -0.15(-1.17%) |
Nov 14, 2012 | 12.73 | 12.86 | 12.51 | 12.53 | 276,780 | -0.18(-1.43%) |
Nov 13, 2012 | 12.68 | 12.92 | 12.64 | 12.71 | 262,824 | -0.04(-0.33%) |
Nov 12, 2012 | 12.90 | 12.91 | 12.64 | 12.75 | 200,683 | -0.08(-0.65%) |
Nov 09, 2012 | 12.68 | 12.99 | 12.68 | 12.84 | 154,279 | +0.14(+1.10%) |
Nov 08, 2012 | 12.82 | 12.92 | 12.70 | 12.70 | 222,412 | -0.11(-0.87%) |
Nov 07, 2012 | 13.16 | 13.19 | 12.81 | 12.81 | 216,882 | -0.50(-3.78%) |
Nov 06, 2012 | 13.21 | 13.53 | 13.21 | 13.31 | 204,027 | +0.08(+0.58%) |
Nov 05, 2012 | 13.21 | 13.29 | 13.01 | 13.23 | 169,657 | -0.01(-0.05%) |
Nov 02, 2012 | 13.28 | 13.34 | 12.90 | 13.24 | 281,320 | +0.04(+0.32%) |
Nov 01, 2012 | 13.48 | 13.54 | 13.14 | 13.20 | 220,365 | -0.22(-1.61%) |
Oct 31, 2012 | 13.44 | 13.56 | 13.35 | 13.42 | 157,283 | -0.14(-1.03%) |
Oct 26, 2012 | 13.77 | 13.56 | 13.56 | 13.56 | 195,159 | -0.17(-1.27%) |
Oct 25, 2012 | 13.26 | 13.76 | 13.09 | 13.73 | 644,050 | +0.74(+5.70%) |
Oct 24, 2012 | 12.05 | 13.14 | 12.88 | 12.99 | 340,872 | -0.10(-0.80%) |
Oct 23, 2012 | 12.92 | 13.12 | 12.89 | 13.10 | 193,513 | +0.20(+1.52%) |
Oct 19, 2012 | 12.51 | 13.04 | 12.51 | 12.90 | 204,095 | -0.16(-1.23%) |
Oct 18, 2012 | 13.27 | 13.47 | 13.06 | 13.06 | 397,977 | -0.21(-1.58%) |
Oct 17, 2012 | 13.07 | 13.27 | 13.02 | 13.27 | 155,271 | +0.25(+1.93%) |
Oct 16, 2012 | 13.05 | 13.05 | 12.99 | 13.02 | 228,901 | +0.01(+0.05%) |
Oct 15, 2012 | 12.99 | 13.02 | 12.91 | 13.01 | 128,626 | +0.08(+0.65%) |
Oct 12, 2012 | 13.01 | 13.06 | 12.90 | 12.93 | 93,718 | -0.10(-0.75%) |
Oct 11, 2012 | 13.09 | 13.10 | 12.98 | 13.03 | 130,503 | -0.03(-0.21%) |
Oct 10, 2012 | 12.98 | 13.13 | 12.98 | 13.05 | 124,179 | +0.08(+0.59%) |
Oct 09, 2012 | 13.19 | 13.19 | 12.96 | 12.98 | 121,040 | -0.17(-1.28%) |
Oct 08, 2012 | 13.27 | 13.27 | 13.10 | 13.14 | 93,078 | -0.05(-0.37%) |
Oct 05, 2012 | 13.13 | 13.27 | 13.08 | 13.19 | 155,033 | +0.08(+0.64%) |
Oct 04, 2012 | 13.14 | 13.22 | 13.03 | 13.11 | 157,274 | +0.06(+0.48%) |
Oct 03, 2012 | 13.05 | 13.26 | 12.97 | 13.05 | 223,302 | +0.05(+0.38%) |
Oct 02, 2012 | 12.93 | 13.00 | 12.89 | 13.00 | 167,203 | +0.08(+0.65%) |
Oct 01, 2012 | 12.74 | 12.96 | 12.74 | 12.91 | 139,824 | +0.27(+2.10%) |
Sep 28, 2012 | 12.69 | 12.83 | 12.58 | 12.65 | 100,210 | -0.11(-0.88%) |
Sep 27, 2012 | 12.77 | 12.79 | 12.64 | 12.76 | 96,268 | +0.04(+0.33%) |
Sep 26, 2012 | 12.72 | 12.81 | 12.63 | 12.72 | 91,798 | +0.01(+0.06%) |
Sep 25, 2012 | 13.03 | 13.08 | 12.68 | 12.71 | 188,153 | -0.24(-1.89%) |
Sep 24, 2012 | 12.70 | 12.98 | 12.70 | 12.96 | 182,843 | +0.18(+1.42%) |
Sep 21, 2012 | 12.96 | 12.96 | 12.75 | 12.77 | 234,002 | -0.06(-0.43%) |
Sep 20, 2012 | 12.82 | 12.85 | 12.75 | 12.83 | 69,354 | -0.05(-0.38%) |
Sep 19, 2012 | 12.95 | 12.98 | 12.84 | 12.88 | 187,592 | +0.01(+0.05%) |
Sep 18, 2012 | 12.86 | 12.89 | 12.77 | 12.87 | 165,082 | -0.04(-0.33%) |
Sep 17, 2012 | 12.93 | 12.98 | 12.78 | 12.91 | 158,168 | -0.03(-0.22%) |
Sep 14, 2012 | 12.85 | 13.06 | 12.82 | 12.94 | 210,368 | +0.15(+1.15%) |
Sep 13, 2012 | 11.96 | 12.83 | 11.80 | 12.79 | 372,849 | +0.27(+2.18%) |
Sep 12, 2012 | 12.65 | 12.65 | 12.31 | 12.52 | 134,892 | -0.12(-0.93%) |
Sep 11, 2012 | 12.53 | 12.65 | 12.50 | 12.64 | 95,459 | +0.15(+1.17%) |
Sep 10, 2012 | 12.57 | 12.65 | 12.49 | 12.49 | 142,423 | -0.10(-0.83%) |
Sep 07, 2012 | 12.52 | 12.65 | 12.49 | 12.60 | 101,779 | +0.15(+1.17%) |
Sep 06, 2012 | 12.23 | 12.51 | 12.23 | 12.45 | 323,858 | +0.26(+2.16%) |
Sep 05, 2012 | 12.31 | 12.31 | 12.17 | 12.19 | 262,175 | -0.07(-0.57%) |