Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.04 | 12.07 | 11.91 | 12.01 | 1,733,316 | +0.01(+0.06%) |
Nov 29, 2012 | 11.86 | 12.03 | 11.86 | 12.01 | 1,753,368 | +0.21(+1.78%) |
Nov 28, 2012 | 11.63 | 11.82 | 11.52 | 11.80 | 1,609,615 | +0.20(+1.74%) |
Nov 27, 2012 | 11.68 | 11.76 | 11.59 | 11.59 | 1,776,130 | -0.05(-0.42%) |
Nov 26, 2012 | 11.56 | 11.65 | 11.46 | 11.64 | 1,577,814 | -0.02(-0.20%) |
Nov 23, 2012 | 11.53 | 11.73 | 11.50 | 11.67 | 1,185,459 | +0.19(+1.65%) |
Nov 21, 2012 | 11.34 | 11.55 | 11.34 | 11.48 | 1,311,424 | +0.08(+0.74%) |
Nov 20, 2012 | 11.36 | 11.40 | 11.30 | 11.39 | 1,996,261 | +0.04(+0.34%) |
Nov 19, 2012 | 11.30 | 11.39 | 11.25 | 11.35 | 2,052,438 | +0.24(+2.12%) |
Nov 16, 2012 | 11.10 | 11.12 | 10.89 | 11.12 | 2,575,654 | -0.01(-0.07%) |
Nov 15, 2012 | 11.19 | 11.33 | 11.04 | 11.13 | 1,913,394 | -0.06(-0.55%) |
Nov 14, 2012 | 11.47 | 11.49 | 11.17 | 11.19 | 2,335,511 | -0.23(-2.02%) |
Nov 13, 2012 | 11.36 | 11.49 | 11.35 | 11.42 | 2,271,642 | -0.09(-0.82%) |
Nov 12, 2012 | 11.51 | 11.65 | 11.48 | 11.51 | 1,879,627 | +0.03(+0.29%) |
Nov 09, 2012 | 11.36 | 11.68 | 11.34 | 11.48 | 4,313,940 | +0.06(+0.54%) |
Nov 08, 2012 | 11.88 | 11.96 | 11.27 | 11.42 | 7,377,125 | -0.01(-0.09%) |
Nov 07, 2012 | 11.49 | 11.51 | 11.37 | 11.43 | 3,033,592 | -0.18(-1.58%) |
Nov 06, 2012 | 11.69 | 11.74 | 11.58 | 11.61 | 3,319,579 | +0.01(+0.07%) |
Nov 05, 2012 | 11.44 | 11.66 | 11.40 | 11.60 | 2,228,067 | +0.10(+0.84%) |
Nov 02, 2012 | 11.63 | 11.66 | 11.48 | 11.51 | 2,236,670 | -0.07(-0.64%) |
Nov 01, 2012 | 11.31 | 11.67 | 11.31 | 11.58 | 1,803,466 | +0.23(+2.03%) |
Oct 31, 2012 | 11.11 | 11.41 | 11.00 | 11.35 | 2,639,174 | +0.31(+2.80%) |
Oct 26, 2012 | 11.13 | 11.04 | 11.04 | 11.04 | 4,111,857 | -0.10(-0.87%) |
Oct 25, 2012 | 11.20 | 11.25 | 11.09 | 11.14 | 1,878,500 | +0.10(+0.93%) |
Oct 24, 2012 | 11.25 | 11.26 | 11.02 | 11.04 | 3,346,582 | -0.10(-0.90%) |
Oct 23, 2012 | 11.19 | 11.19 | 10.99 | 11.14 | 2,363,504 | -0.19(-1.71%) |
Oct 19, 2012 | 11.51 | 11.63 | 11.32 | 11.33 | 1,842,158 | -0.20(-1.77%) |
Oct 18, 2012 | 11.50 | 11.59 | 11.48 | 11.54 | 1,143,706 | -0.01(-0.11%) |
Oct 17, 2012 | 11.46 | 11.57 | 11.44 | 11.55 | 1,143,655 | +0.10(+0.87%) |
Oct 16, 2012 | 11.27 | 11.46 | 11.25 | 11.45 | 1,803,489 | +0.24(+2.10%) |
Oct 15, 2012 | 11.21 | 11.24 | 11.06 | 11.21 | 1,631,507 | +0.10(+0.92%) |
Oct 12, 2012 | 11.16 | 11.23 | 11.05 | 11.11 | 943,782 | -0.04(-0.39%) |
Oct 11, 2012 | 11.13 | 11.24 | 11.11 | 11.15 | 1,566,895 | +0.10(+0.95%) |
Oct 10, 2012 | 11.30 | 11.31 | 11.02 | 11.05 | 2,372,506 | -0.26(-2.33%) |
Oct 09, 2012 | 11.54 | 11.57 | 11.29 | 11.31 | 2,124,875 | -0.20(-1.73%) |
Oct 08, 2012 | 11.53 | 11.59 | 11.47 | 11.51 | 1,064,669 | -0.13(-1.14%) |
Oct 05, 2012 | 11.78 | 11.81 | 11.61 | 11.65 | 1,205,141 | -0.03(-0.24%) |
Oct 04, 2012 | 11.43 | 11.73 | 11.42 | 11.67 | 2,063,448 | +0.27(+2.33%) |
Oct 03, 2012 | 11.37 | 11.44 | 11.27 | 11.41 | 2,104,844 | +0.03(+0.22%) |
Oct 02, 2012 | 11.36 | 11.43 | 11.14 | 11.38 | 2,861,398 | +0.12(+1.07%) |
Oct 01, 2012 | 11.21 | 11.45 | 11.20 | 11.26 | 2,783,758 | +0.20(+1.85%) |
Sep 28, 2012 | 11.12 | 11.12 | 10.98 | 11.06 | 2,421,199 | -0.15(-1.32%) |
Sep 27, 2012 | 11.24 | 11.26 | 11.04 | 11.21 | 2,353,699 | +0.03(+0.27%) |
Sep 26, 2012 | 11.19 | 11.21 | 11.10 | 11.17 | 3,708,867 | -0.03(-0.30%) |
Sep 25, 2012 | 11.37 | 11.43 | 11.14 | 11.21 | 3,366,468 | -0.16(-1.42%) |
Sep 24, 2012 | 11.63 | 11.65 | 11.35 | 11.37 | 3,450,356 | -0.26(-2.20%) |
Sep 21, 2012 | 11.82 | 12.06 | 11.61 | 11.62 | 2,687,104 | -0.07(-0.59%) |
Sep 20, 2012 | 11.79 | 11.79 | 11.59 | 11.69 | 2,308,211 | -0.21(-1.80%) |
Sep 19, 2012 | 11.81 | 11.96 | 11.73 | 11.91 | 1,659,453 | +0.14(+1.22%) |
Sep 18, 2012 | 11.80 | 11.82 | 11.70 | 11.77 | 1,356,345 | -0.06(-0.50%) |
Sep 17, 2012 | 11.99 | 12.06 | 11.80 | 11.82 | 2,011,813 | -0.21(-1.78%) |
Sep 14, 2012 | 11.78 | 12.08 | 11.73 | 12.04 | 2,247,757 | +0.36(+3.11%) |
Sep 13, 2012 | 11.65 | 11.76 | 11.44 | 11.68 | 2,614,084 | +0.03(+0.24%) |
Sep 12, 2012 | 11.78 | 11.83 | 11.60 | 11.65 | 1,571,500 | -0.08(-0.65%) |
Sep 11, 2012 | 11.65 | 11.79 | 11.59 | 11.72 | 2,023,315 | +0.14(+1.19%) |
Sep 10, 2012 | 11.75 | 11.81 | 11.58 | 11.59 | 1,616,930 | -0.12(-0.98%) |
Sep 07, 2012 | 11.49 | 11.77 | 11.47 | 11.70 | 2,679,788 | +0.25(+2.14%) |
Sep 06, 2012 | 11.18 | 11.48 | 11.17 | 11.46 | 3,019,668 | +0.40(+3.61%) |
Sep 05, 2012 | 11.10 | 11.15 | 10.82 | 11.06 | 1,270,642 | -0.05(-0.44%) |