Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.52 | 11.52 | 11.28 | 11.37 | 259,983 | -0.10(-0.83%) |
Nov 29, 2012 | 11.37 | 11.52 | 11.25 | 11.46 | 128,259 | +0.20(+1.76%) |
Nov 28, 2012 | 11.07 | 11.26 | 10.90 | 11.26 | 72,174 | +0.10(+0.92%) |
Nov 27, 2012 | 11.06 | 11.24 | 10.93 | 11.16 | 170,072 | +0.09(+0.79%) |
Nov 26, 2012 | 11.05 | 11.14 | 10.95 | 11.07 | 182,806 | -0.05(-0.43%) |
Nov 23, 2012 | 11.05 | 11.18 | 10.93 | 11.12 | 120,875 | +0.13(+1.23%) |
Nov 21, 2012 | 10.95 | 11.00 | 10.83 | 10.99 | 107,661 | +0.08(+0.73%) |
Nov 20, 2012 | 10.75 | 10.93 | 10.65 | 10.91 | 173,327 | +0.11(+1.03%) |
Nov 19, 2012 | 10.65 | 10.80 | 10.64 | 10.80 | 135,033 | +0.27(+2.56%) |
Nov 16, 2012 | 10.64 | 10.66 | 10.28 | 10.53 | 223,201 | -0.05(-0.45%) |
Nov 15, 2012 | 10.68 | 10.74 | 10.45 | 10.57 | 338,656 | -0.13(-1.26%) |
Nov 14, 2012 | 10.85 | 10.85 | 10.64 | 10.71 | 274,142 | -0.09(-0.81%) |
Nov 13, 2012 | 10.91 | 11.06 | 10.72 | 10.80 | 252,181 | -0.15(-1.37%) |
Nov 12, 2012 | 11.09 | 11.13 | 10.86 | 10.95 | 121,793 | -0.11(-1.00%) |
Nov 09, 2012 | 11.00 | 11.15 | 10.77 | 11.06 | 272,252 | +0.01(+0.07%) |
Nov 08, 2012 | 11.18 | 11.21 | 10.98 | 11.05 | 201,530 | -0.17(-1.55%) |
Nov 07, 2012 | 11.34 | 11.34 | 11.10 | 11.22 | 214,738 | -0.24(-2.07%) |
Nov 06, 2012 | 11.48 | 11.52 | 11.41 | 11.46 | 357,675 | +0.02(+0.21%) |
Nov 05, 2012 | 11.49 | 11.49 | 11.33 | 11.44 | 291,884 | -0.02(-0.21%) |
Nov 02, 2012 | 11.86 | 11.86 | 11.38 | 11.46 | 265,525 | -0.30(-2.56%) |
Nov 01, 2012 | 11.40 | 11.76 | 11.40 | 11.76 | 256,048 | +0.37(+3.27%) |
Oct 31, 2012 | 11.26 | 11.45 | 11.26 | 11.39 | 149,669 | +0.10(+0.91%) |
Oct 26, 2012 | 11.40 | 11.29 | 11.29 | 11.29 | 138,986 | -0.09(-0.76%) |
Oct 25, 2012 | 11.34 | 11.41 | 11.22 | 11.37 | 132,570 | +0.13(+1.13%) |
Oct 24, 2012 | 11.50 | 11.50 | 11.21 | 11.25 | 204,523 | -0.21(-1.80%) |
Oct 23, 2012 | 10.97 | 11.49 | 10.97 | 11.45 | 386,306 | +0.36(+3.21%) |
Oct 19, 2012 | 11.06 | 11.20 | 10.91 | 11.10 | 334,007 | -0.10(-0.85%) |
Oct 18, 2012 | 11.17 | 11.22 | 11.08 | 11.19 | 270,495 | -0.02(-0.14%) |
Oct 17, 2012 | 11.08 | 11.57 | 11.08 | 11.21 | 461,683 | -0.51(-4.32%) |
Oct 16, 2012 | 11.56 | 11.71 | 11.48 | 11.71 | 171,936 | +0.24(+2.07%) |
Oct 15, 2012 | 11.29 | 11.48 | 11.21 | 11.48 | 175,734 | +0.23(+2.04%) |
Oct 12, 2012 | 11.25 | 11.36 | 11.24 | 11.25 | 151,132 | -0.02(-0.21%) |
Oct 11, 2012 | 11.42 | 11.53 | 11.25 | 11.27 | 131,322 | -0.02(-0.14%) |
Oct 10, 2012 | 11.20 | 11.33 | 11.20 | 11.29 | 90,849 | +0.09(+0.78%) |
Oct 09, 2012 | 11.48 | 11.49 | 11.18 | 11.20 | 94,902 | -0.25(-2.14%) |
Oct 08, 2012 | 11.47 | 11.53 | 11.37 | 11.44 | 99,062 | -0.08(-0.69%) |
Oct 05, 2012 | 11.56 | 11.84 | 11.49 | 11.52 | 171,632 | -0.06(-0.55%) |
Oct 04, 2012 | 11.42 | 11.59 | 11.27 | 11.59 | 237,234 | +0.21(+1.88%) |
Oct 03, 2012 | 11.33 | 11.42 | 11.17 | 11.37 | 211,020 | +0.09(+0.84%) |
Oct 02, 2012 | 11.18 | 11.28 | 11.06 | 11.28 | 188,756 | +0.13(+1.14%) |
Oct 01, 2012 | 11.09 | 11.24 | 10.94 | 11.15 | 227,447 | +0.11(+1.00%) |
Sep 28, 2012 | 11.06 | 11.11 | 10.87 | 11.04 | 169,163 | -0.10(-0.85%) |
Sep 27, 2012 | 11.06 | 11.14 | 10.99 | 11.14 | 218,037 | +0.16(+1.44%) |
Sep 26, 2012 | 10.87 | 11.06 | 10.87 | 10.98 | 351,305 | +0.12(+1.09%) |
Sep 25, 2012 | 11.50 | 11.60 | 10.83 | 10.86 | 787,422 | -0.65(-5.64%) |
Sep 24, 2012 | 11.59 | 11.63 | 11.40 | 11.51 | 530,935 | -0.06(-0.55%) |
Sep 21, 2012 | 11.78 | 11.80 | 11.50 | 11.57 | 592,395 | -0.05(-0.41%) |
Sep 20, 2012 | 12.03 | 12.03 | 11.59 | 11.62 | 359,279 | -0.45(-3.74%) |
Sep 19, 2012 | 12.10 | 12.27 | 12.04 | 12.07 | 253,093 | -0.04(-0.33%) |
Sep 18, 2012 | 12.32 | 12.32 | 12.00 | 12.11 | 342,562 | -0.44(-3.47%) |
Sep 17, 2012 | 12.86 | 12.86 | 12.50 | 12.54 | 261,120 | -0.34(-2.64%) |
Sep 14, 2012 | 12.58 | 12.96 | 12.44 | 12.88 | 262,404 | +0.40(+3.17%) |
Sep 13, 2012 | 12.11 | 12.52 | 12.10 | 12.49 | 682,483 | +0.36(+2.94%) |
Sep 12, 2012 | 12.04 | 12.15 | 12.01 | 12.13 | 175,548 | +0.13(+1.05%) |
Sep 11, 2012 | 12.05 | 12.20 | 11.94 | 12.01 | 427,627 | -0.02(-0.13%) |
Sep 10, 2012 | 11.89 | 12.07 | 11.85 | 12.02 | 280,667 | +0.10(+0.86%) |
Sep 07, 2012 | 11.92 | 12.01 | 11.81 | 11.92 | 107,620 | +0.07(+0.60%) |
Sep 06, 2012 | 11.71 | 11.94 | 11.65 | 11.85 | 213,969 | +0.20(+1.75%) |
Sep 05, 2012 | 11.57 | 11.67 | 11.50 | 11.64 | 195,628 | +0.04(+0.34%) |