Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.41 | 10.44 | 10.38 | 10.41 | 42,885 | +0.03(+0.25%) |
Nov 29, 2012 | 10.41 | 10.41 | 10.18 | 10.38 | 3,227 | -0.03(-0.25%) |
Nov 28, 2012 | 10.35 | 10.43 | 10.35 | 10.41 | 1,137 | +0.07(+0.69%) |
Nov 27, 2012 | 10.45 | 10.45 | 10.34 | 10.34 | 5,743 | -0.06(-0.56%) |
Nov 26, 2012 | 10.40 | 10.41 | 10.28 | 10.40 | 5,657 | -0.01(-0.06%) |
Nov 23, 2012 | 10.40 | 10.41 | 10.39 | 10.40 | 1,414 | +0.01(+0.06%) |
Nov 21, 2012 | 10.08 | 10.40 | 10.08 | 10.40 | 3,591 | +0.21(+2.04%) |
Nov 20, 2012 | 10.72 | 10.72 | 10.17 | 10.19 | 4,457 | -0.14(-1.39%) |
Nov 19, 2012 | 10.42 | 10.88 | 10.32 | 10.33 | 5,786 | +0.02(+0.19%) |
Nov 16, 2012 | 10.06 | 10.38 | 10.06 | 10.31 | 2,639 | +0.16(+1.54%) |
Nov 15, 2012 | 10.08 | 10.36 | 10.07 | 10.16 | 7,362 | -0.19(-1.82%) |
Nov 14, 2012 | 10.74 | 10.74 | 10.27 | 10.34 | 11,585 | -0.40(-3.69%) |
Nov 13, 2012 | 10.80 | 10.80 | 10.74 | 10.74 | 4,918 | -0.06(-0.54%) |
Nov 12, 2012 | 11.01 | 11.02 | 10.80 | 10.80 | 10,891 | -0.21(-1.95%) |
Nov 09, 2012 | 10.98 | 11.02 | 10.85 | 11.02 | 3,458 | +0.08(+0.77%) |
Nov 08, 2012 | 11.08 | 11.08 | 10.77 | 10.93 | 6,426 | -0.14(-1.27%) |
Nov 07, 2012 | 11.14 | 11.14 | 10.91 | 11.07 | 6,825 | -0.08(-0.72%) |
Nov 06, 2012 | 11.14 | 11.15 | 11.06 | 11.15 | 1,223 | +0.29(+2.63%) |
Nov 05, 2012 | 10.97 | 11.01 | 10.87 | 10.87 | 7,223 | -0.05(-0.42%) |
Nov 02, 2012 | 11.08 | 11.15 | 10.90 | 10.91 | 24,515 | -0.16(-1.47%) |
Nov 01, 2012 | 11.06 | 11.10 | 11.06 | 11.07 | 8,167 | +0.05(+0.47%) |
Oct 31, 2012 | 10.98 | 11.09 | 10.98 | 11.02 | 7,560 | -0.01(-0.13%) |
Oct 26, 2012 | 11.09 | 11.04 | 11.04 | 11.04 | 2,920 | -0.06(-0.52%) |
Oct 25, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 2,837 | +0.11(+1.01%) |
Oct 24, 2012 | 11.09 | 11.09 | 10.98 | 10.98 | 5,230 | -0.08(-0.71%) |
Oct 23, 2012 | 11.03 | 11.09 | 10.98 | 11.06 | 3,502 | +0.08(+0.71%) |
Oct 19, 2012 | 10.92 | 11.06 | 10.90 | 10.98 | 8,259 | +0.00(+0.00%) |
Oct 18, 2012 | 11.03 | 11.05 | 10.90 | 10.98 | 4,809 | -0.08(-0.71%) |
Oct 17, 2012 | 10.99 | 11.06 | 10.99 | 11.06 | 2,766 | +0.13(+1.19%) |
Oct 16, 2012 | 10.93 | 10.93 | 10.88 | 10.93 | 1,913 | +0.00(+0.00%) |
Oct 15, 2012 | 10.90 | 10.93 | 10.88 | 10.93 | 6,415 | +0.03(+0.24%) |
Oct 12, 2012 | 11.04 | 11.04 | 10.90 | 10.90 | 1,493 | -0.12(-1.10%) |
Oct 11, 2012 | 11.04 | 11.06 | 11.01 | 11.03 | 2,211 | -0.02(-0.14%) |
Oct 10, 2012 | 11.05 | 11.05 | 11.01 | 11.04 | 2,428 | +0.10(+0.89%) |
Oct 09, 2012 | 10.84 | 10.94 | 10.77 | 10.94 | 6,951 | +0.12(+1.14%) |
Oct 08, 2012 | 11.05 | 11.05 | 10.78 | 10.82 | 14,234 | -0.12(-1.13%) |
Oct 05, 2012 | 10.94 | 10.94 | 10.90 | 10.94 | 5,485 | +0.04(+0.36%) |
Oct 04, 2012 | 10.90 | 10.90 | 10.90 | 10.90 | 184 | +0.00(+0.00%) |
Oct 03, 2012 | 11.04 | 11.05 | 10.74 | 10.90 | 4,714 | -0.03(-0.24%) |
Oct 02, 2012 | 10.93 | 11.05 | 10.74 | 10.93 | 5,845 | +0.07(+0.66%) |
Oct 01, 2012 | 10.96 | 10.96 | 10.83 | 10.86 | 3,243 | -0.10(-0.95%) |
Sep 28, 2012 | 10.97 | 10.97 | 10.83 | 10.96 | 2,151 | +0.07(+0.60%) |
Sep 27, 2012 | 10.70 | 10.90 | 10.70 | 10.90 | 9,981 | +0.07(+0.60%) |
Sep 26, 2012 | 10.74 | 10.87 | 10.47 | 10.83 | 6,515 | -0.03(-0.30%) |
Sep 25, 2012 | 10.81 | 10.87 | 10.80 | 10.87 | 8,247 | +0.05(+0.48%) |
Sep 24, 2012 | 10.86 | 10.86 | 10.50 | 10.81 | 2,577 | +0.00(+0.00%) |
Sep 21, 2012 | 10.80 | 10.86 | 10.80 | 10.81 | 5,851 | +0.01(+0.12%) |
Sep 20, 2012 | 10.80 | 10.80 | 10.76 | 10.80 | 6,896 | +0.00(+0.00%) |
Sep 19, 2012 | 10.74 | 10.80 | 10.68 | 10.80 | 4,163 | +0.06(+0.55%) |
Sep 18, 2012 | 10.57 | 10.75 | 10.50 | 10.74 | 16,484 | +0.23(+2.23%) |
Sep 17, 2012 | 10.36 | 10.54 | 10.36 | 10.51 | 10,739 | +0.07(+0.68%) |
Sep 14, 2012 | 10.51 | 10.53 | 10.35 | 10.44 | 20,530 | -0.07(-0.67%) |
Sep 13, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 8,489 | +0.17(+1.65%) |
Sep 12, 2012 | 10.42 | 10.44 | 10.34 | 10.34 | 3,464 | -0.11(-1.02%) |
Sep 11, 2012 | 10.41 | 10.51 | 10.38 | 10.44 | 7,533 | +0.03(+0.31%) |
Sep 10, 2012 | 10.35 | 10.41 | 10.22 | 10.41 | 6,805 | +0.07(+0.65%) |
Sep 07, 2012 | 10.41 | 10.41 | 10.32 | 10.34 | 3,745 | +0.09(+0.91%) |
Sep 06, 2012 | 10.36 | 10.38 | 10.25 | 10.25 | 7,299 | +0.00(+0.00%) |
Sep 05, 2012 | 10.03 | 10.26 | 10.03 | 10.25 | 6,102 | +0.25(+2.50%) |