Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.43 | 10.51 | 10.29 | 10.34 | 975,675 | -0.10(-0.95%) |
Nov 29, 2012 | 10.38 | 10.49 | 10.32 | 10.44 | 653,336 | +0.19(+1.86%) |
Nov 28, 2012 | 10.07 | 10.26 | 9.974 | 10.25 | 1,377,728 | +0.11(+1.13%) |
Nov 27, 2012 | 10.23 | 10.32 | 10.11 | 10.13 | 1,222,576 | -0.11(-1.12%) |
Nov 26, 2012 | 10.18 | 10.36 | 10.16 | 10.25 | 1,167,687 | +0.01(+0.07%) |
Nov 23, 2012 | 10.29 | 10.33 | 10.20 | 10.24 | 662,545 | +0.05(+0.52%) |
Nov 21, 2012 | 10.21 | 10.23 | 10.00 | 10.19 | 784,797 | +0.02(+0.23%) |
Nov 20, 2012 | 10.11 | 10.22 | 10.07 | 10.16 | 840,514 | +0.02(+0.15%) |
Nov 19, 2012 | 10.32 | 10.42 | 10.10 | 10.15 | 1,260,960 | +0.03(+0.30%) |
Nov 16, 2012 | 10.07 | 10.19 | 9.852 | 10.12 | 1,058,388 | +0.02(+0.23%) |
Nov 15, 2012 | 10.03 | 10.30 | 9.921 | 10.10 | 1,084,299 | +0.03(+0.30%) |
Nov 14, 2012 | 10.26 | 10.36 | 10.05 | 10.07 | 1,184,641 | -0.16(-1.57%) |
Nov 13, 2012 | 10.22 | 10.39 | 10.17 | 10.23 | 1,125,052 | -0.15(-1.40%) |
Nov 12, 2012 | 10.47 | 10.49 | 10.29 | 10.37 | 701,299 | -0.07(-0.66%) |
Nov 09, 2012 | 10.33 | 10.63 | 10.30 | 10.44 | 1,027,097 | +0.03(+0.29%) |
Nov 08, 2012 | 10.49 | 10.57 | 10.23 | 10.41 | 1,240,819 | -0.14(-1.30%) |
Nov 07, 2012 | 10.87 | 11.06 | 10.47 | 10.55 | 1,852,119 | -0.67(-5.99%) |
Nov 06, 2012 | 11.04 | 11.28 | 10.99 | 11.22 | 1,717,946 | +0.23(+2.08%) |
Nov 05, 2012 | 10.88 | 11.08 | 10.81 | 10.99 | 950,203 | +0.12(+1.12%) |
Nov 02, 2012 | 11.40 | 11.40 | 10.83 | 10.87 | 1,474,555 | -0.45(-4.01%) |
Nov 01, 2012 | 10.46 | 11.32 | 10.44 | 11.32 | 1,969,074 | +0.91(+8.72%) |
Oct 31, 2012 | 10.44 | 10.57 | 10.34 | 10.41 | 1,460,254 | +0.01(+0.07%) |
Oct 26, 2012 | 10.45 | 10.41 | 10.41 | 10.41 | 764,320 | -0.04(-0.36%) |
Oct 25, 2012 | 10.49 | 10.50 | 10.18 | 10.44 | 1,005,505 | +0.00(+0.00%) |
Oct 24, 2012 | 10.69 | 10.73 | 10.21 | 10.44 | 2,431,532 | -0.24(-2.27%) |
Oct 23, 2012 | 10.66 | 10.69 | 10.39 | 10.69 | 1,065,848 | -0.05(-0.42%) |
Oct 19, 2012 | 10.84 | 10.87 | 10.62 | 10.73 | 850,940 | -0.14(-1.25%) |
Oct 18, 2012 | 10.63 | 10.90 | 10.56 | 10.87 | 854,451 | +0.17(+1.63%) |
Oct 17, 2012 | 10.69 | 10.82 | 10.50 | 10.69 | 1,206,563 | +0.08(+0.71%) |
Oct 16, 2012 | 10.39 | 10.66 | 10.39 | 10.62 | 807,074 | +0.29(+2.78%) |
Oct 15, 2012 | 10.11 | 10.34 | 9.989 | 10.33 | 846,597 | +0.20(+2.02%) |
Oct 12, 2012 | 10.38 | 10.42 | 10.07 | 10.13 | 830,198 | -0.30(-2.83%) |
Oct 11, 2012 | 10.39 | 10.51 | 10.28 | 10.42 | 664,032 | +0.15(+1.47%) |
Oct 10, 2012 | 10.45 | 10.45 | 10.19 | 10.27 | 913,777 | -0.17(-1.60%) |
Oct 09, 2012 | 10.38 | 10.56 | 10.27 | 10.44 | 1,122,644 | +0.08(+0.73%) |
Oct 08, 2012 | 10.13 | 10.38 | 10.10 | 10.36 | 901,173 | +0.12(+1.18%) |
Oct 05, 2012 | 10.47 | 10.55 | 10.19 | 10.24 | 936,523 | -0.12(-1.17%) |
Oct 04, 2012 | 10.03 | 10.39 | 9.966 | 10.36 | 1,302,907 | +0.40(+4.03%) |
Oct 03, 2012 | 9.974 | 10.06 | 9.853 | 9.959 | 900,404 | -0.02(-0.15%) |
Oct 02, 2012 | 10.07 | 10.19 | 9.913 | 9.974 | 802,586 | -0.01(-0.08%) |
Oct 01, 2012 | 10.08 | 10.12 | 9.944 | 9.982 | 1,386,406 | -0.01(-0.08%) |
Sep 28, 2012 | 10.04 | 10.13 | 9.936 | 9.989 | 1,175,671 | -0.11(-1.05%) |
Sep 27, 2012 | 10.08 | 10.21 | 9.936 | 10.10 | 1,050,817 | +0.11(+1.06%) |
Sep 26, 2012 | 9.921 | 10.16 | 9.739 | 9.989 | 1,458,021 | +0.04(+0.38%) |
Sep 25, 2012 | 10.23 | 10.31 | 9.951 | 9.951 | 1,677,446 | -0.23(-2.23%) |
Sep 24, 2012 | 10.25 | 10.25 | 9.997 | 10.18 | 1,638,231 | -0.23(-2.18%) |
Sep 21, 2012 | 10.64 | 10.69 | 10.39 | 10.41 | 3,548,185 | -0.26(-2.41%) |
Sep 20, 2012 | 10.76 | 10.79 | 10.59 | 10.66 | 1,450,030 | -0.25(-2.29%) |
Sep 19, 2012 | 11.03 | 11.06 | 10.80 | 10.91 | 860,003 | -0.05(-0.42%) |
Sep 18, 2012 | 11.01 | 11.15 | 10.82 | 10.96 | 1,623,818 | -0.11(-1.03%) |
Sep 17, 2012 | 11.24 | 11.26 | 11.00 | 11.07 | 1,377,649 | -0.25(-2.21%) |
Sep 14, 2012 | 11.12 | 11.43 | 11.04 | 11.32 | 1,968,274 | +0.19(+1.70%) |
Sep 13, 2012 | 10.81 | 11.16 | 10.67 | 11.13 | 1,432,873 | +0.31(+2.87%) |
Sep 12, 2012 | 10.82 | 10.89 | 10.71 | 10.82 | 1,099,542 | +0.07(+0.63%) |
Sep 11, 2012 | 10.56 | 10.85 | 10.48 | 10.75 | 1,057,342 | +0.25(+2.38%) |
Sep 10, 2012 | 10.47 | 10.69 | 10.41 | 10.50 | 783,860 | +0.05(+0.51%) |
Sep 07, 2012 | 10.13 | 10.47 | 10.13 | 10.45 | 1,157,868 | +0.39(+3.91%) |
Sep 06, 2012 | 9.853 | 10.10 | 9.845 | 10.06 | 1,096,952 | +0.36(+3.75%) |
Sep 05, 2012 | 9.747 | 9.838 | 9.649 | 9.694 | 965,467 | -0.08(-0.77%) |