Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.78 | 13.07 | 12.69 | 12.86 | 167,993 | +0.09(+0.70%) |
Nov 29, 2012 | 13.22 | 13.46 | 12.72 | 12.77 | 77,104 | -0.36(-2.74%) |
Nov 28, 2012 | 13.09 | 13.35 | 12.76 | 13.13 | 63,051 | +0.03(+0.23%) |
Nov 27, 2012 | 13.05 | 13.49 | 12.93 | 13.10 | 143,042 | +0.06(+0.46%) |
Nov 26, 2012 | 12.93 | 13.15 | 12.92 | 13.04 | 94,984 | +0.07(+0.54%) |
Nov 23, 2012 | 12.46 | 13.11 | 12.46 | 12.97 | 95,736 | +0.52(+4.18%) |
Nov 21, 2012 | 12.51 | 12.73 | 12.36 | 12.45 | 62,826 | -0.06(-0.48%) |
Nov 20, 2012 | 12.92 | 12.95 | 12.33 | 12.51 | 205,853 | -0.40(-3.10%) |
Nov 19, 2012 | 12.90 | 12.98 | 12.71 | 12.91 | 63,859 | +0.16(+1.25%) |
Nov 16, 2012 | 12.40 | 12.95 | 12.00 | 12.75 | 130,992 | +0.29(+2.33%) |
Nov 15, 2012 | 12.98 | 13.00 | 12.29 | 12.46 | 135,959 | -0.56(-4.30%) |
Nov 14, 2012 | 12.88 | 13.11 | 12.76 | 13.02 | 138,444 | +0.13(+1.01%) |
Nov 13, 2012 | 12.79 | 13.17 | 12.60 | 12.89 | 102,667 | +0.18(+1.42%) |
Nov 12, 2012 | 12.47 | 12.99 | 12.47 | 12.71 | 145,831 | +0.25(+2.01%) |
Nov 09, 2012 | 12.38 | 12.53 | 12.16 | 12.46 | 178,446 | -0.02(-0.16%) |
Nov 08, 2012 | 12.52 | 12.63 | 12.21 | 12.48 | 133,046 | -0.07(-0.56%) |
Nov 07, 2012 | 12.31 | 12.70 | 11.87 | 12.55 | 112,668 | +0.06(+0.48%) |
Nov 06, 2012 | 12.47 | 12.65 | 12.35 | 12.49 | 100,647 | +0.09(+0.73%) |
Nov 05, 2012 | 12.46 | 12.62 | 12.00 | 12.40 | 311,667 | -0.09(-0.72%) |
Nov 02, 2012 | 13.00 | 13.17 | 12.47 | 12.49 | 123,202 | -0.51(-3.92%) |
Nov 01, 2012 | 12.21 | 13.62 | 12.18 | 13.00 | 454,332 | +0.86(+7.08%) |
Oct 31, 2012 | 12.20 | 12.71 | 12.10 | 12.14 | 718,395 | -0.30(-2.41%) |
Oct 26, 2012 | 12.74 | 12.44 | 12.44 | 12.44 | 87,500 | -0.34(-2.66%) |
Oct 25, 2012 | 12.81 | 12.83 | 12.33 | 12.78 | 111,377 | +0.10(+0.79%) |
Oct 24, 2012 | 12.69 | 13.07 | 12.44 | 12.68 | 89,422 | -0.04(-0.31%) |
Oct 23, 2012 | 12.84 | 12.84 | 12.42 | 12.72 | 60,407 | -0.17(-1.32%) |
Oct 19, 2012 | 13.18 | 13.21 | 12.59 | 12.89 | 149,066 | -0.34(-2.56%) |
Oct 18, 2012 | 13.58 | 13.58 | 13.19 | 13.23 | 75,920 | -0.32(-2.37%) |
Oct 17, 2012 | 13.46 | 13.64 | 13.29 | 13.55 | 100,844 | +0.14(+1.04%) |
Oct 16, 2012 | 13.54 | 13.56 | 13.33 | 13.41 | 121,484 | -0.08(-0.59%) |
Oct 15, 2012 | 13.59 | 13.59 | 13.14 | 13.49 | 197,056 | +0.46(+3.53%) |
Oct 12, 2012 | 13.29 | 13.40 | 12.91 | 13.03 | 79,339 | -0.20(-1.51%) |
Oct 11, 2012 | 13.18 | 13.60 | 13.16 | 13.23 | 112,978 | +0.12(+0.92%) |
Oct 10, 2012 | 12.85 | 13.20 | 12.79 | 13.11 | 75,410 | +0.31(+2.42%) |
Oct 09, 2012 | 13.03 | 13.14 | 12.55 | 12.80 | 94,196 | -0.18(-1.39%) |
Oct 08, 2012 | 12.79 | 13.27 | 12.62 | 12.98 | 128,819 | +0.25(+1.96%) |
Oct 05, 2012 | 12.70 | 12.85 | 12.62 | 12.73 | 121,668 | +0.01(+0.08%) |
Oct 04, 2012 | 12.62 | 12.90 | 12.45 | 12.72 | 114,782 | +0.17(+1.35%) |
Oct 03, 2012 | 12.68 | 12.75 | 12.36 | 12.55 | 106,525 | -0.14(-1.14%) |
Oct 02, 2012 | 12.65 | 12.75 | 12.49 | 12.70 | 74,492 | +0.16(+1.24%) |
Oct 01, 2012 | 12.53 | 12.69 | 12.29 | 12.54 | 148,034 | +0.04(+0.32%) |
Sep 28, 2012 | 12.75 | 12.76 | 12.38 | 12.50 | 165,297 | -0.26(-2.04%) |
Sep 27, 2012 | 12.62 | 12.77 | 12.37 | 12.76 | 219,083 | +0.18(+1.43%) |
Sep 26, 2012 | 11.94 | 12.66 | 11.94 | 12.58 | 383,104 | +0.42(+3.45%) |
Sep 25, 2012 | 12.20 | 12.48 | 12.07 | 12.16 | 2,460,867 | -0.14(-1.14%) |
Sep 24, 2012 | 12.52 | 12.70 | 12.19 | 12.30 | 226,542 | -0.35(-2.77%) |
Sep 21, 2012 | 12.88 | 13.04 | 12.46 | 12.65 | 94,879 | -0.04(-0.32%) |
Sep 20, 2012 | 12.65 | 12.76 | 12.27 | 12.69 | 75,541 | -0.02(-0.16%) |
Sep 19, 2012 | 12.79 | 13.11 | 12.66 | 12.71 | 94,662 | -0.09(-0.70%) |
Sep 18, 2012 | 12.20 | 12.83 | 12.18 | 12.80 | 117,019 | +0.63(+5.18%) |
Sep 17, 2012 | 12.64 | 12.64 | 12.02 | 12.17 | 246,288 | -0.82(-6.31%) |
Sep 14, 2012 | 13.74 | 14.38 | 12.92 | 12.99 | 308,245 | -0.30(-2.26%) |
Sep 13, 2012 | 13.21 | 13.89 | 13.10 | 13.29 | 524,998 | +0.21(+1.61%) |
Sep 12, 2012 | 12.40 | 13.19 | 12.25 | 13.08 | 281,825 | +0.94(+7.74%) |
Sep 11, 2012 | 12.70 | 12.98 | 12.01 | 12.14 | 287,028 | -0.23(-1.86%) |
Sep 10, 2012 | 12.25 | 12.63 | 12.12 | 12.37 | 81,638 | +0.23(+1.89%) |
Sep 07, 2012 | 11.90 | 12.20 | 11.81 | 12.14 | 51,558 | +0.29(+2.45%) |
Sep 06, 2012 | 11.57 | 11.90 | 11.54 | 11.85 | 73,648 | +0.38(+3.31%) |
Sep 05, 2012 | 11.48 | 11.71 | 11.35 | 11.47 | 67,192 | +0.03(+0.26%) |