Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.29 | 10.30 | 10.16 | 10.24 | 387,895 | +0.01(+0.07%) |
Nov 29, 2012 | 10.23 | 10.29 | 10.16 | 10.23 | 251,087 | +0.09(+0.90%) |
Nov 28, 2012 | 10.04 | 10.20 | 9.958 | 10.14 | 349,543 | +0.10(+0.98%) |
Nov 27, 2012 | 10.13 | 10.18 | 10.04 | 10.04 | 193,607 | -0.07(-0.70%) |
Nov 26, 2012 | 10.18 | 10.18 | 10.03 | 10.11 | 317,977 | -0.08(-0.76%) |
Nov 23, 2012 | 9.937 | 10.20 | 9.548 | 10.19 | 172,487 | +0.27(+2.70%) |
Nov 21, 2012 | 9.958 | 10.06 | 9.345 | 9.923 | 212,235 | +0.01(+0.14%) |
Nov 20, 2012 | 9.719 | 9.951 | 9.635 | 9.909 | 375,339 | +0.18(+1.88%) |
Nov 19, 2012 | 9.641 | 9.733 | 9.620 | 9.726 | 341,865 | +0.16(+1.62%) |
Nov 16, 2012 | 9.451 | 9.592 | 9.338 | 9.571 | 580,580 | +0.11(+1.12%) |
Nov 15, 2012 | 9.543 | 9.557 | 9.338 | 9.465 | 423,491 | -0.05(-0.52%) |
Nov 14, 2012 | 9.543 | 9.592 | 9.507 | 9.514 | 600,948 | -0.02(-0.22%) |
Nov 13, 2012 | 9.669 | 9.712 | 9.521 | 9.536 | 318,786 | -0.18(-1.81%) |
Nov 12, 2012 | 9.803 | 9.803 | 9.652 | 9.712 | 269,111 | -0.08(-0.79%) |
Nov 09, 2012 | 9.677 | 9.902 | 9.662 | 9.789 | 375,630 | +0.06(+0.58%) |
Nov 08, 2012 | 9.867 | 9.944 | 9.726 | 9.733 | 413,592 | -0.12(-1.22%) |
Nov 07, 2012 | 10.11 | 10.13 | 9.853 | 9.853 | 633,847 | -0.38(-3.72%) |
Nov 06, 2012 | 10.20 | 10.27 | 10.11 | 10.23 | 235,005 | +0.18(+1.75%) |
Nov 05, 2012 | 10.08 | 10.34 | 9.944 | 10.06 | 391,201 | -0.04(-0.41%) |
Nov 02, 2012 | 10.28 | 10.35 | 10.08 | 10.10 | 309,356 | -0.13(-1.32%) |
Nov 01, 2012 | 10.25 | 10.44 | 10.13 | 10.23 | 494,647 | +0.00(+0.00%) |
Oct 31, 2012 | 10.24 | 10.32 | 10.16 | 10.23 | 521,881 | -0.03(-0.28%) |
Oct 26, 2012 | 10.47 | 10.26 | 10.26 | 10.26 | 297,827 | -0.24(-2.28%) |
Oct 25, 2012 | 10.58 | 10.59 | 10.43 | 10.50 | 199,010 | +0.05(+0.47%) |
Oct 24, 2012 | 10.51 | 10.59 | 10.42 | 10.45 | 245,526 | -0.03(-0.27%) |
Oct 23, 2012 | 10.43 | 10.52 | 10.28 | 10.48 | 239,151 | +0.01(+0.13%) |
Oct 19, 2012 | 10.44 | 10.67 | 10.36 | 10.47 | 540,849 | -0.05(-0.47%) |
Oct 18, 2012 | 10.56 | 10.65 | 10.46 | 10.52 | 372,982 | -0.01(-0.13%) |
Oct 17, 2012 | 10.22 | 10.56 | 10.22 | 10.53 | 587,653 | +0.35(+3.46%) |
Oct 16, 2012 | 10.43 | 10.43 | 10.13 | 10.18 | 711,407 | -0.24(-2.30%) |
Oct 15, 2012 | 10.44 | 10.45 | 10.33 | 10.42 | 453,604 | -0.01(-0.14%) |
Oct 12, 2012 | 10.71 | 10.79 | 10.41 | 10.43 | 309,367 | -0.31(-2.89%) |
Oct 11, 2012 | 10.87 | 10.89 | 10.71 | 10.74 | 209,164 | -0.02(-0.20%) |
Oct 10, 2012 | 10.72 | 10.83 | 10.72 | 10.76 | 337,871 | +0.04(+0.39%) |
Oct 09, 2012 | 10.92 | 10.97 | 10.71 | 10.72 | 247,035 | -0.17(-1.55%) |
Oct 08, 2012 | 10.83 | 10.94 | 10.81 | 10.89 | 470,418 | -0.02(-0.19%) |
Oct 05, 2012 | 11.02 | 11.09 | 10.90 | 10.91 | 378,118 | -0.04(-0.32%) |
Oct 04, 2012 | 10.80 | 10.95 | 10.77 | 10.95 | 377,388 | +0.18(+1.70%) |
Oct 03, 2012 | 10.81 | 10.96 | 10.73 | 10.76 | 371,100 | -0.01(-0.07%) |
Oct 02, 2012 | 10.89 | 10.90 | 10.69 | 10.77 | 300,490 | -0.04(-0.39%) |
Oct 01, 2012 | 10.92 | 11.03 | 10.75 | 10.81 | 362,904 | -0.08(-0.77%) |
Sep 28, 2012 | 10.85 | 11.06 | 10.78 | 10.89 | 543,056 | -0.04(-0.32%) |
Sep 27, 2012 | 10.96 | 10.98 | 10.88 | 10.93 | 345,746 | +0.03(+0.26%) |
Sep 26, 2012 | 10.97 | 11.00 | 10.83 | 10.90 | 375,760 | -0.05(-0.45%) |
Sep 25, 2012 | 11.20 | 11.22 | 10.92 | 10.95 | 465,957 | -0.20(-1.82%) |
Sep 24, 2012 | 11.13 | 11.23 | 11.07 | 11.15 | 331,994 | +0.00(+0.00%) |
Sep 21, 2012 | 11.34 | 11.41 | 11.15 | 11.15 | 696,222 | -0.09(-0.81%) |
Sep 20, 2012 | 11.24 | 11.33 | 11.16 | 11.24 | 176,450 | -0.06(-0.49%) |
Sep 19, 2012 | 11.27 | 11.40 | 11.20 | 11.30 | 237,050 | +0.03(+0.25%) |
Sep 18, 2012 | 11.20 | 11.31 | 11.17 | 11.27 | 292,640 | +0.02(+0.19%) |
Sep 17, 2012 | 11.19 | 11.27 | 11.05 | 11.25 | 256,861 | +0.00(+0.00%) |
Sep 14, 2012 | 11.14 | 11.34 | 11.03 | 11.25 | 443,713 | +0.17(+1.58%) |
Sep 13, 2012 | 11.00 | 11.16 | 10.84 | 11.08 | 408,115 | +0.06(+0.51%) |
Sep 12, 2012 | 11.00 | 11.06 | 10.95 | 11.02 | 303,535 | +0.03(+0.25%) |
Sep 11, 2012 | 10.87 | 11.03 | 10.87 | 10.99 | 210,029 | +0.12(+1.09%) |
Sep 10, 2012 | 11.00 | 11.04 | 10.87 | 10.87 | 315,962 | -0.17(-1.58%) |
Sep 07, 2012 | 11.11 | 11.12 | 10.99 | 11.05 | 382,229 | -0.03(-0.31%) |
Sep 06, 2012 | 10.92 | 11.16 | 10.89 | 11.08 | 355,586 | +0.24(+2.26%) |
Sep 05, 2012 | 10.92 | 10.92 | 10.71 | 10.84 | 322,348 | -0.04(-0.39%) |