Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.00 | 13.18 | 12.87 | 12.94 | 28,595 | -0.03(-0.21%) |
Nov 29, 2012 | 12.91 | 12.97 | 12.75 | 12.97 | 23,377 | +0.18(+1.41%) |
Nov 28, 2012 | 12.55 | 12.85 | 12.50 | 12.79 | 22,204 | +0.06(+0.44%) |
Nov 27, 2012 | 12.77 | 12.80 | 12.60 | 12.73 | 23,570 | -0.01(-0.11%) |
Nov 26, 2012 | 12.70 | 12.77 | 12.61 | 12.75 | 12,736 | +0.04(+0.33%) |
Nov 23, 2012 | 12.82 | 12.82 | 12.57 | 12.70 | 9,984 | -0.04(-0.33%) |
Nov 21, 2012 | 12.53 | 12.81 | 12.53 | 12.75 | 6,016 | +0.02(+0.16%) |
Nov 20, 2012 | 12.59 | 12.81 | 12.59 | 12.73 | 19,767 | +0.07(+0.55%) |
Nov 19, 2012 | 12.39 | 12.66 | 12.34 | 12.66 | 21,760 | +0.26(+2.13%) |
Nov 16, 2012 | 12.49 | 12.49 | 12.32 | 12.39 | 29,361 | -0.13(-1.05%) |
Nov 15, 2012 | 12.52 | 12.59 | 12.33 | 12.52 | 28,408 | +0.01(+0.06%) |
Nov 14, 2012 | 12.33 | 12.57 | 12.33 | 12.52 | 47,794 | +0.07(+0.56%) |
Nov 13, 2012 | 12.25 | 12.57 | 12.25 | 12.45 | 6,508 | -0.13(-1.05%) |
Nov 12, 2012 | 12.45 | 12.68 | 12.45 | 12.58 | 10,030 | +0.13(+1.00%) |
Nov 09, 2012 | 12.43 | 12.54 | 12.28 | 12.45 | 55,320 | -0.06(-0.44%) |
Nov 08, 2012 | 12.69 | 12.95 | 12.51 | 12.51 | 29,653 | -0.21(-1.64%) |
Nov 07, 2012 | 13.14 | 13.14 | 12.67 | 12.72 | 38,668 | -0.58(-4.34%) |
Nov 06, 2012 | 13.06 | 13.36 | 12.98 | 13.30 | 32,722 | +0.21(+1.59%) |
Nov 05, 2012 | 12.97 | 13.09 | 12.95 | 13.09 | 7,461 | +0.08(+0.64%) |
Nov 02, 2012 | 13.31 | 13.31 | 12.94 | 13.00 | 35,834 | -0.22(-1.63%) |
Nov 01, 2012 | 13.13 | 13.28 | 13.12 | 13.22 | 36,646 | -0.02(-0.16%) |
Oct 31, 2012 | 13.11 | 13.26 | 12.73 | 13.24 | 41,097 | +0.10(+0.79%) |
Oct 26, 2012 | 12.92 | 13.14 | 13.14 | 13.14 | 13,661 | +0.23(+1.78%) |
Oct 25, 2012 | 12.66 | 12.91 | 12.58 | 12.91 | 38,887 | +0.31(+2.43%) |
Oct 24, 2012 | 12.77 | 13.01 | 12.59 | 12.60 | 32,367 | -0.03(-0.28%) |
Oct 23, 2012 | 12.59 | 12.76 | 12.45 | 12.64 | 50,851 | +0.01(+0.06%) |
Oct 19, 2012 | 12.80 | 12.90 | 12.55 | 12.63 | 83,951 | -0.28(-2.16%) |
Oct 18, 2012 | 13.01 | 13.06 | 12.86 | 12.91 | 23,977 | -0.08(-0.64%) |
Oct 17, 2012 | 13.01 | 13.09 | 12.91 | 12.99 | 18,563 | +0.04(+0.32%) |
Oct 16, 2012 | 13.08 | 13.11 | 12.91 | 12.95 | 23,779 | -0.05(-0.37%) |
Oct 15, 2012 | 13.04 | 13.07 | 12.91 | 13.00 | 36,940 | -0.03(-0.27%) |
Oct 12, 2012 | 13.34 | 13.34 | 12.96 | 13.03 | 20,719 | -0.34(-2.55%) |
Oct 11, 2012 | 13.47 | 13.47 | 13.28 | 13.37 | 31,839 | +0.02(+0.16%) |
Oct 10, 2012 | 13.22 | 13.35 | 13.21 | 13.35 | 37,584 | +0.15(+1.16%) |
Oct 09, 2012 | 13.32 | 13.32 | 13.15 | 13.20 | 49,657 | -0.03(-0.21%) |
Oct 08, 2012 | 13.16 | 13.36 | 13.16 | 13.23 | 26,482 | -0.03(-0.26%) |
Oct 05, 2012 | 13.39 | 13.48 | 13.25 | 13.26 | 52,168 | -0.06(-0.42%) |
Oct 04, 2012 | 13.03 | 13.32 | 13.03 | 13.32 | 18,685 | +0.08(+0.63%) |
Oct 03, 2012 | 13.18 | 13.48 | 13.14 | 13.23 | 53,202 | +0.03(+0.21%) |
Oct 02, 2012 | 13.05 | 13.21 | 12.88 | 13.21 | 38,757 | +0.19(+1.44%) |
Oct 01, 2012 | 13.09 | 13.21 | 12.93 | 13.02 | 28,505 | +0.06(+0.43%) |
Sep 28, 2012 | 13.01 | 13.12 | 12.91 | 12.96 | 21,905 | -0.13(-1.01%) |
Sep 27, 2012 | 13.02 | 13.16 | 12.78 | 13.09 | 38,595 | +0.16(+1.24%) |
Sep 26, 2012 | 13.21 | 13.21 | 12.82 | 12.93 | 42,285 | -0.24(-1.79%) |
Sep 25, 2012 | 13.21 | 13.35 | 13.08 | 13.17 | 87,068 | -0.03(-0.21%) |
Sep 24, 2012 | 13.16 | 13.21 | 12.98 | 13.20 | 49,240 | +0.03(+0.21%) |
Sep 21, 2012 | 13.12 | 13.34 | 12.93 | 13.17 | 102,709 | +0.24(+1.88%) |
Sep 20, 2012 | 13.07 | 13.07 | 12.86 | 12.93 | 29,992 | -0.26(-1.95%) |
Sep 19, 2012 | 13.09 | 13.21 | 12.91 | 13.18 | 53,145 | -0.06(-0.42%) |
Sep 18, 2012 | 13.09 | 13.47 | 12.98 | 13.24 | 61,344 | -0.08(-0.57%) |
Sep 17, 2012 | 13.32 | 13.34 | 13.10 | 13.32 | 30,988 | -0.03(-0.26%) |
Sep 14, 2012 | 13.24 | 13.57 | 12.99 | 13.35 | 73,181 | +0.11(+0.84%) |
Sep 13, 2012 | 12.65 | 13.41 | 12.65 | 13.24 | 45,336 | +0.56(+4.39%) |
Sep 12, 2012 | 12.60 | 12.84 | 12.56 | 12.68 | 62,928 | +0.10(+0.77%) |
Sep 11, 2012 | 12.52 | 12.76 | 12.45 | 12.59 | 64,524 | +0.10(+0.84%) |
Sep 10, 2012 | 12.22 | 12.61 | 12.22 | 12.48 | 45,411 | +0.33(+2.75%) |
Sep 07, 2012 | 12.40 | 12.45 | 12.13 | 12.15 | 57,441 | -0.19(-1.51%) |
Sep 06, 2012 | 12.33 | 12.62 | 12.22 | 12.33 | 46,476 | +0.14(+1.19%) |
Sep 05, 2012 | 12.27 | 12.33 | 12.09 | 12.19 | 34,132 | +0.02(+0.17%) |