Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.08 | 12.26 | 11.89 | 12.20 | 11,387 | +0.08(+0.69%) |
Nov 29, 2012 | 11.85 | 12.12 | 11.85 | 12.11 | 9,990 | +0.22(+1.87%) |
Nov 28, 2012 | 11.58 | 11.91 | 11.53 | 11.89 | 8,266 | +0.07(+0.63%) |
Nov 27, 2012 | 11.60 | 12.22 | 11.60 | 11.82 | 32,285 | +0.16(+1.35%) |
Nov 26, 2012 | 11.36 | 11.70 | 11.36 | 11.66 | 14,305 | +0.24(+2.11%) |
Nov 23, 2012 | 11.52 | 11.57 | 11.20 | 11.42 | 7,600 | -0.19(-1.59%) |
Nov 21, 2012 | 11.49 | 11.63 | 11.38 | 11.61 | 10,424 | +0.58(+5.29%) |
Nov 20, 2012 | 11.20 | 11.38 | 10.98 | 11.02 | 7,892 | -0.24(-2.10%) |
Nov 19, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 8,357 | +0.11(+0.95%) |
Nov 16, 2012 | 10.81 | 11.34 | 10.58 | 11.15 | 48,484 | +0.27(+2.47%) |
Nov 15, 2012 | 11.11 | 11.20 | 10.87 | 10.88 | 8,753 | +0.06(+0.51%) |
Nov 14, 2012 | 11.24 | 11.36 | 10.83 | 10.83 | 8,273 | -0.31(-2.74%) |
Nov 13, 2012 | 10.93 | 11.29 | 10.93 | 11.13 | 6,500 | +0.18(+1.61%) |
Nov 12, 2012 | 11.24 | 11.24 | 10.96 | 10.96 | 3,031 | -0.26(-2.31%) |
Nov 09, 2012 | 10.97 | 11.28 | 10.78 | 11.22 | 19,425 | +0.28(+2.54%) |
Nov 08, 2012 | 11.10 | 11.29 | 10.94 | 10.94 | 8,406 | -0.14(-1.25%) |
Nov 07, 2012 | 11.36 | 11.36 | 11.08 | 11.08 | 7,842 | -0.44(-3.86%) |
Nov 06, 2012 | 11.66 | 11.66 | 11.29 | 11.52 | 15,127 | +0.09(+0.81%) |
Nov 05, 2012 | 11.36 | 11.48 | 11.12 | 11.43 | 9,233 | +0.04(+0.32%) |
Nov 02, 2012 | 11.42 | 11.49 | 11.07 | 11.39 | 16,024 | +0.05(+0.41%) |
Nov 01, 2012 | 11.25 | 11.45 | 11.21 | 11.35 | 8,377 | +0.03(+0.24%) |
Oct 31, 2012 | 11.08 | 11.33 | 11.08 | 11.32 | 5,027 | +0.21(+1.92%) |
Oct 26, 2012 | 11.18 | 11.11 | 11.11 | 11.11 | 5,510 | -0.12(-1.07%) |
Oct 25, 2012 | 11.14 | 11.45 | 11.04 | 11.23 | 7,733 | +0.15(+1.34%) |
Oct 24, 2012 | 11.09 | 11.12 | 11.07 | 11.08 | 2,508 | -0.23(-2.05%) |
Oct 23, 2012 | 11.20 | 11.45 | 11.15 | 11.31 | 4,407 | +0.13(+1.16%) |
Oct 19, 2012 | 11.66 | 11.91 | 11.17 | 11.18 | 11,014 | -0.50(-4.28%) |
Oct 18, 2012 | 11.73 | 11.83 | 11.67 | 11.68 | 11,241 | -0.11(-0.94%) |
Oct 17, 2012 | 11.57 | 11.84 | 11.57 | 11.79 | 11,032 | +0.21(+1.84%) |
Oct 16, 2012 | 11.60 | 11.78 | 11.51 | 11.58 | 15,569 | +0.02(+0.16%) |
Oct 15, 2012 | 11.57 | 11.82 | 11.49 | 11.56 | 28,490 | +0.14(+1.22%) |
Oct 12, 2012 | 11.82 | 11.82 | 11.22 | 11.42 | 12,138 | -0.40(-3.37%) |
Oct 11, 2012 | 11.96 | 12.02 | 11.77 | 11.82 | 13,211 | +0.18(+1.51%) |
Oct 10, 2012 | 12.03 | 12.09 | 11.61 | 11.64 | 11,540 | -0.36(-3.01%) |
Oct 09, 2012 | 12.24 | 12.24 | 12.00 | 12.00 | 5,051 | -0.26(-2.11%) |
Oct 08, 2012 | 12.39 | 12.42 | 12.26 | 12.26 | 1,974 | -0.17(-1.34%) |
Oct 05, 2012 | 12.48 | 12.52 | 12.37 | 12.43 | 6,224 | +0.06(+0.45%) |
Oct 04, 2012 | 12.36 | 12.50 | 12.36 | 12.37 | 22,472 | +0.01(+0.07%) |
Oct 03, 2012 | 12.39 | 12.49 | 12.30 | 12.36 | 11,142 | -0.04(-0.30%) |
Oct 02, 2012 | 12.46 | 12.59 | 12.24 | 12.40 | 15,910 | -0.06(-0.52%) |
Oct 01, 2012 | 12.41 | 12.71 | 12.39 | 12.47 | 11,069 | -0.10(-0.81%) |
Sep 28, 2012 | 12.48 | 12.73 | 12.41 | 12.57 | 15,470 | -0.04(-0.29%) |
Sep 27, 2012 | 12.31 | 12.70 | 12.27 | 12.61 | 17,957 | +0.18(+1.42%) |
Sep 26, 2012 | 12.55 | 12.76 | 12.35 | 12.43 | 16,326 | -0.13(-1.03%) |
Sep 25, 2012 | 12.33 | 12.86 | 12.28 | 12.56 | 16,922 | +0.12(+0.97%) |
Sep 24, 2012 | 12.36 | 12.52 | 11.97 | 12.44 | 10,097 | +0.32(+2.67%) |
Sep 21, 2012 | 12.65 | 12.68 | 12.11 | 12.11 | 39,609 | -0.27(-2.17%) |
Sep 20, 2012 | 12.39 | 12.55 | 12.37 | 12.38 | 5,681 | -0.19(-1.54%) |
Sep 19, 2012 | 12.93 | 12.94 | 12.40 | 12.58 | 21,560 | +0.10(+0.82%) |
Sep 18, 2012 | 12.95 | 12.95 | 12.42 | 12.48 | 10,771 | -0.14(-1.10%) |
Sep 17, 2012 | 12.77 | 12.77 | 12.48 | 12.61 | 7,252 | -0.29(-2.22%) |
Sep 14, 2012 | 12.74 | 12.91 | 12.51 | 12.90 | 20,145 | +0.24(+1.90%) |
Sep 13, 2012 | 12.36 | 12.72 | 12.36 | 12.66 | 9,856 | +0.29(+2.32%) |
Sep 12, 2012 | 12.33 | 12.37 | 12.33 | 12.37 | 2,542 | -0.02(-0.15%) |
Sep 11, 2012 | 12.28 | 12.50 | 12.28 | 12.39 | 12,186 | +0.04(+0.30%) |
Sep 10, 2012 | 12.36 | 12.50 | 12.31 | 12.36 | 15,130 | +0.13(+1.06%) |
Sep 07, 2012 | 12.51 | 12.63 | 12.12 | 12.23 | 20,679 | -0.42(-3.29%) |
Sep 06, 2012 | 11.48 | 12.67 | 11.39 | 12.64 | 16,382 | +1.20(+10.52%) |
Sep 05, 2012 | 11.26 | 11.56 | 11.26 | 11.44 | 18,443 | +0.10(+0.90%) |