Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.18 | 14.26 | 13.96 | 14.12 | 651,261 | -0.15(-1.02%) |
Nov 29, 2012 | 13.98 | 14.30 | 13.43 | 14.27 | 440,593 | +0.34(+2.43%) |
Nov 28, 2012 | 14.00 | 14.02 | 13.68 | 13.93 | 358,350 | -0.15(-1.10%) |
Nov 27, 2012 | 13.99 | 14.19 | 13.99 | 14.08 | 338,585 | +0.02(+0.14%) |
Nov 26, 2012 | 14.07 | 14.10 | 13.89 | 14.07 | 355,405 | +0.01(+0.07%) |
Nov 23, 2012 | 14.07 | 14.16 | 14.02 | 14.06 | 130,365 | +0.02(+0.14%) |
Nov 21, 2012 | 13.88 | 14.06 | 13.67 | 14.04 | 377,053 | +0.16(+1.19%) |
Nov 20, 2012 | 13.59 | 13.91 | 13.40 | 13.87 | 782,264 | +0.22(+1.62%) |
Nov 19, 2012 | 13.60 | 13.76 | 13.46 | 13.65 | 1,281,309 | +0.48(+3.68%) |
Nov 16, 2012 | 13.12 | 13.35 | 13.03 | 13.17 | 531,960 | +0.01(+0.07%) |
Nov 15, 2012 | 12.72 | 13.17 | 12.59 | 13.16 | 1,457,770 | -0.17(-1.31%) |
Nov 14, 2012 | 13.51 | 13.56 | 13.29 | 13.33 | 378,321 | -0.14(-1.01%) |
Nov 13, 2012 | 13.57 | 13.65 | 13.38 | 13.47 | 471,248 | -0.20(-1.49%) |
Nov 12, 2012 | 13.46 | 13.75 | 13.44 | 13.67 | 445,762 | +0.27(+2.02%) |
Nov 09, 2012 | 13.41 | 13.58 | 13.21 | 13.40 | 249,675 | -0.04(-0.29%) |
Nov 08, 2012 | 13.64 | 13.86 | 13.35 | 13.44 | 510,131 | -0.23(-1.70%) |
Nov 07, 2012 | 13.95 | 14.16 | 13.63 | 13.67 | 690,430 | -0.37(-2.62%) |
Nov 06, 2012 | 14.12 | 14.44 | 14.03 | 14.04 | 1,203,096 | +0.01(+0.07%) |
Nov 05, 2012 | 13.78 | 14.16 | 13.27 | 14.03 | 2,853,021 | +1.85(+15.17%) |
Nov 02, 2012 | 12.44 | 12.44 | 12.10 | 12.18 | 563,333 | -0.23(-1.87%) |
Nov 01, 2012 | 11.86 | 12.46 | 11.71 | 12.41 | 818,058 | +0.72(+6.12%) |
Oct 31, 2012 | 11.66 | 11.71 | 11.55 | 11.70 | 259,561 | +0.03(+0.25%) |
Oct 26, 2012 | 11.64 | 11.67 | 11.67 | 11.67 | 226,390 | +0.05(+0.42%) |
Oct 25, 2012 | 11.58 | 11.71 | 11.54 | 11.62 | 427,184 | +0.09(+0.75%) |
Oct 24, 2012 | 11.54 | 11.69 | 11.44 | 11.53 | 473,109 | +0.12(+1.02%) |
Oct 23, 2012 | 11.31 | 11.51 | 11.21 | 11.41 | 552,485 | +0.03(+0.25%) |
Oct 19, 2012 | 11.63 | 11.66 | 11.32 | 11.39 | 567,193 | -0.29(-2.44%) |
Oct 18, 2012 | 11.76 | 11.76 | 11.50 | 11.67 | 721,161 | -0.08(-0.70%) |
Oct 17, 2012 | 11.78 | 11.86 | 11.62 | 11.75 | 458,590 | +0.05(+0.41%) |
Oct 16, 2012 | 11.71 | 11.81 | 11.47 | 11.71 | 1,059,944 | +0.04(+0.33%) |
Oct 15, 2012 | 11.71 | 11.90 | 11.51 | 11.67 | 1,050,330 | -0.18(-1.55%) |
Oct 12, 2012 | 12.15 | 12.29 | 11.69 | 11.85 | 625,059 | -0.29(-2.39%) |
Oct 11, 2012 | 12.30 | 12.50 | 12.05 | 12.14 | 753,875 | -0.12(-0.95%) |
Oct 10, 2012 | 12.50 | 12.53 | 12.22 | 12.26 | 1,507,101 | -0.25(-2.01%) |
Oct 09, 2012 | 12.60 | 12.77 | 12.33 | 12.51 | 1,329,656 | -0.07(-0.54%) |
Oct 08, 2012 | 12.59 | 12.65 | 12.48 | 12.58 | 578,642 | -0.10(-0.76%) |
Oct 05, 2012 | 12.82 | 12.98 | 12.57 | 12.67 | 690,634 | -0.10(-0.80%) |
Oct 04, 2012 | 12.89 | 13.00 | 12.62 | 12.77 | 573,620 | -0.09(-0.71%) |
Oct 03, 2012 | 12.78 | 12.90 | 12.65 | 12.87 | 330,201 | +0.11(+0.83%) |
Oct 02, 2012 | 12.90 | 12.94 | 12.60 | 12.76 | 495,603 | -0.10(-0.75%) |
Oct 01, 2012 | 12.70 | 12.94 | 12.63 | 12.86 | 465,585 | +0.19(+1.53%) |
Sep 28, 2012 | 12.54 | 12.79 | 12.40 | 12.66 | 456,358 | +0.07(+0.54%) |
Sep 27, 2012 | 12.60 | 12.80 | 12.48 | 12.60 | 285,501 | +0.06(+0.46%) |
Sep 26, 2012 | 12.54 | 12.62 | 12.41 | 12.54 | 715,557 | -0.01(-0.08%) |
Sep 25, 2012 | 12.54 | 12.63 | 12.36 | 12.55 | 414,890 | +0.07(+0.54%) |
Sep 24, 2012 | 12.49 | 12.64 | 12.42 | 12.48 | 360,171 | -0.09(-0.69%) |
Sep 21, 2012 | 12.67 | 12.93 | 12.50 | 12.57 | 865,047 | +0.09(+0.70%) |
Sep 20, 2012 | 12.91 | 13.05 | 12.40 | 12.48 | 2,076,365 | -0.45(-3.51%) |
Sep 19, 2012 | 12.90 | 13.29 | 12.82 | 12.93 | 1,091,182 | -0.01(-0.07%) |
Sep 18, 2012 | 12.96 | 13.08 | 12.87 | 12.94 | 474,550 | +0.01(+0.07%) |
Sep 17, 2012 | 12.84 | 13.00 | 12.54 | 12.93 | 594,484 | +0.08(+0.60%) |
Sep 14, 2012 | 12.68 | 13.08 | 12.48 | 12.86 | 343,480 | +0.19(+1.53%) |
Sep 13, 2012 | 12.50 | 12.77 | 12.35 | 12.66 | 319,295 | +0.23(+1.87%) |
Sep 12, 2012 | 12.43 | 12.50 | 12.30 | 12.43 | 271,904 | +0.06(+0.47%) |
Sep 11, 2012 | 12.60 | 12.60 | 12.30 | 12.37 | 318,622 | -0.20(-1.62%) |
Sep 10, 2012 | 12.63 | 12.82 | 12.50 | 12.58 | 637,921 | -0.05(-0.38%) |
Sep 07, 2012 | 12.18 | 12.78 | 12.15 | 12.62 | 804,442 | +0.50(+4.15%) |
Sep 06, 2012 | 11.84 | 12.87 | 11.54 | 12.12 | 5,322,358 | +0.32(+2.70%) |
Sep 05, 2012 | 11.90 | 11.91 | 11.69 | 11.80 | 1,038,252 | -0.09(-0.73%) |