Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.54 | 11.55 | 11.34 | 11.39 | 587,857 | -0.10(-0.87%) |
Nov 29, 2012 | 11.33 | 11.75 | 11.25 | 11.49 | 289,783 | +0.24(+2.09%) |
Nov 28, 2012 | 11.37 | 11.40 | 11.09 | 11.26 | 574,840 | -0.12(-1.10%) |
Nov 27, 2012 | 11.29 | 11.56 | 11.29 | 11.38 | 506,933 | +0.04(+0.40%) |
Nov 26, 2012 | 11.21 | 11.41 | 11.07 | 11.34 | 594,451 | +0.10(+0.85%) |
Nov 23, 2012 | 10.90 | 11.25 | 10.80 | 11.24 | 348,908 | +0.33(+3.03%) |
Nov 21, 2012 | 10.79 | 10.91 | 10.73 | 10.91 | 161,179 | +0.12(+1.09%) |
Nov 20, 2012 | 10.65 | 10.85 | 10.56 | 10.79 | 353,815 | +0.10(+0.96%) |
Nov 19, 2012 | 10.53 | 10.69 | 10.48 | 10.69 | 295,294 | +0.22(+2.08%) |
Nov 16, 2012 | 10.31 | 10.55 | 10.23 | 10.47 | 350,720 | +0.11(+1.06%) |
Nov 15, 2012 | 10.53 | 10.63 | 10.28 | 10.36 | 500,298 | -0.22(-2.13%) |
Nov 14, 2012 | 10.56 | 10.64 | 10.44 | 10.59 | 394,049 | +0.05(+0.52%) |
Nov 13, 2012 | 10.39 | 10.62 | 10.38 | 10.53 | 299,189 | +0.09(+0.84%) |
Nov 12, 2012 | 10.43 | 10.61 | 10.37 | 10.45 | 222,416 | +0.04(+0.36%) |
Nov 09, 2012 | 10.15 | 10.50 | 10.12 | 10.41 | 294,010 | +0.20(+1.96%) |
Nov 08, 2012 | 10.28 | 10.31 | 10.19 | 10.21 | 197,186 | -0.11(-1.07%) |
Nov 07, 2012 | 10.34 | 10.41 | 10.12 | 10.32 | 386,059 | -0.10(-1.01%) |
Nov 06, 2012 | 10.32 | 10.53 | 10.27 | 10.42 | 176,759 | +0.16(+1.61%) |
Nov 05, 2012 | 10.27 | 10.34 | 10.19 | 10.26 | 221,400 | -0.02(-0.22%) |
Nov 02, 2012 | 10.45 | 10.56 | 10.28 | 10.28 | 385,319 | -0.10(-0.99%) |
Nov 01, 2012 | 10.68 | 10.68 | 10.33 | 10.38 | 398,700 | -0.32(-2.97%) |
Oct 31, 2012 | 10.44 | 10.71 | 10.30 | 10.70 | 340,866 | +0.24(+2.27%) |
Oct 26, 2012 | 10.66 | 10.46 | 10.46 | 10.46 | 335,916 | -0.15(-1.37%) |
Oct 25, 2012 | 10.62 | 10.82 | 10.58 | 10.61 | 377,301 | +0.04(+0.36%) |
Oct 24, 2012 | 10.55 | 10.67 | 10.30 | 10.57 | 422,994 | +0.08(+0.76%) |
Oct 23, 2012 | 10.40 | 10.53 | 10.28 | 10.49 | 371,879 | +0.22(+2.14%) |
Oct 19, 2012 | 10.46 | 10.59 | 10.26 | 10.27 | 415,152 | -0.28(-2.68%) |
Oct 18, 2012 | 10.78 | 10.78 | 10.45 | 10.55 | 361,333 | -0.23(-2.11%) |
Oct 17, 2012 | 10.74 | 10.92 | 10.67 | 10.78 | 243,347 | +0.03(+0.26%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.72 | 10.75 | 292,978 | +0.08(+0.77%) |
Oct 15, 2012 | 10.55 | 10.71 | 10.45 | 10.67 | 223,176 | +0.12(+1.09%) |
Oct 12, 2012 | 10.64 | 10.74 | 10.53 | 10.56 | 236,192 | -0.11(-1.01%) |
Oct 11, 2012 | 10.73 | 10.81 | 10.53 | 10.66 | 384,447 | +0.03(+0.28%) |
Oct 10, 2012 | 10.62 | 10.65 | 10.54 | 10.63 | 165,650 | +0.04(+0.40%) |
Oct 09, 2012 | 10.64 | 10.67 | 10.55 | 10.59 | 331,173 | -0.02(-0.21%) |
Oct 08, 2012 | 10.66 | 10.71 | 10.60 | 10.61 | 114,279 | -0.07(-0.66%) |
Oct 05, 2012 | 10.76 | 10.78 | 10.65 | 10.68 | 364,228 | -0.07(-0.65%) |
Oct 04, 2012 | 10.72 | 10.78 | 10.61 | 10.75 | 646,986 | +0.10(+0.94%) |
Oct 03, 2012 | 10.73 | 10.77 | 10.62 | 10.65 | 747,705 | -0.03(-0.30%) |
Oct 02, 2012 | 10.75 | 10.88 | 10.60 | 10.69 | 723,495 | -0.11(-0.98%) |
Oct 01, 2012 | 10.74 | 10.84 | 10.59 | 10.79 | 404,886 | +0.11(+1.06%) |
Sep 28, 2012 | 10.72 | 10.83 | 10.55 | 10.68 | 516,714 | -0.11(-1.02%) |
Sep 27, 2012 | 10.77 | 10.88 | 10.71 | 10.79 | 294,766 | +0.03(+0.33%) |
Sep 26, 2012 | 10.72 | 10.79 | 10.72 | 10.75 | 837,322 | +0.04(+0.40%) |
Sep 25, 2012 | 10.06 | 10.87 | 10.06 | 10.71 | 1,638,426 | +0.71(+7.08%) |
Sep 24, 2012 | 9.940 | 10.23 | 9.897 | 10.00 | 867,683 | +0.04(+0.43%) |
Sep 21, 2012 | 9.887 | 10.09 | 9.835 | 9.960 | 1,493,062 | +0.20(+2.00%) |
Sep 20, 2012 | 9.715 | 9.831 | 9.715 | 9.765 | 456,977 | -0.01(-0.13%) |
Sep 19, 2012 | 9.797 | 9.870 | 9.727 | 9.777 | 492,964 | -0.03(-0.28%) |
Sep 18, 2012 | 9.702 | 9.822 | 9.640 | 9.805 | 303,132 | +0.07(+0.69%) |
Sep 17, 2012 | 9.607 | 9.752 | 9.437 | 9.737 | 320,283 | +0.08(+0.78%) |
Sep 14, 2012 | 9.967 | 9.967 | 9.625 | 9.662 | 458,385 | -0.26(-2.57%) |
Sep 13, 2012 | 9.715 | 10.00 | 9.627 | 9.917 | 514,495 | +0.24(+2.48%) |
Sep 12, 2012 | 9.865 | 9.865 | 9.597 | 9.677 | 281,429 | -0.15(-1.50%) |
Sep 11, 2012 | 9.825 | 9.935 | 9.752 | 9.825 | 370,543 | -0.01(-0.15%) |
Sep 10, 2012 | 9.920 | 9.920 | 9.720 | 9.840 | 313,545 | -0.05(-0.53%) |
Sep 07, 2012 | 9.817 | 10.02 | 9.755 | 9.892 | 397,868 | +0.13(+1.36%) |
Sep 06, 2012 | 9.770 | 9.952 | 9.675 | 9.760 | 437,510 | +0.06(+0.57%) |
Sep 05, 2012 | 9.650 | 9.822 | 9.565 | 9.705 | 453,270 | -0.01(-0.08%) |