Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.81 | 11.23 | 10.81 | 11.20 | 43,342 | +0.07(+0.63%) |
Nov 29, 2012 | 10.99 | 11.18 | 10.57 | 11.13 | 15,829 | +0.15(+1.37%) |
Nov 28, 2012 | 11.04 | 11.13 | 10.86 | 10.98 | 21,499 | -0.20(-1.79%) |
Nov 27, 2012 | 11.06 | 11.25 | 11.06 | 11.18 | 6,060 | -0.02(-0.18%) |
Nov 26, 2012 | 11.04 | 11.24 | 10.92 | 11.20 | 38,124 | +0.11(+0.99%) |
Nov 23, 2012 | 10.83 | 11.22 | 10.83 | 11.09 | 5,220 | +0.27(+2.50%) |
Nov 21, 2012 | 10.77 | 10.89 | 10.64 | 10.82 | 25,234 | +0.08(+0.74%) |
Nov 20, 2012 | 10.73 | 10.81 | 10.67 | 10.74 | 29,148 | +0.03(+0.28%) |
Nov 19, 2012 | 10.75 | 10.79 | 10.69 | 10.71 | 9,510 | +0.17(+1.61%) |
Nov 16, 2012 | 10.50 | 10.69 | 10.36 | 10.54 | 81,875 | +0.03(+0.29%) |
Nov 15, 2012 | 10.61 | 10.61 | 10.35 | 10.51 | 80,928 | -0.10(-0.94%) |
Nov 14, 2012 | 10.38 | 10.89 | 10.35 | 10.61 | 42,224 | +0.29(+2.81%) |
Nov 13, 2012 | 10.55 | 10.64 | 10.26 | 10.32 | 67,973 | -0.21(-1.99%) |
Nov 12, 2012 | 10.32 | 10.60 | 10.29 | 10.53 | 29,015 | +0.19(+1.84%) |
Nov 09, 2012 | 10.37 | 10.52 | 10.25 | 10.34 | 149,045 | -0.05(-0.48%) |
Nov 08, 2012 | 10.80 | 10.83 | 10.38 | 10.39 | 70,570 | -0.47(-4.33%) |
Nov 07, 2012 | 11.02 | 11.04 | 10.83 | 10.86 | 38,372 | -0.27(-2.43%) |
Nov 06, 2012 | 11.20 | 11.20 | 11.00 | 11.13 | 58,538 | +0.01(+0.09%) |
Nov 05, 2012 | 11.12 | 11.20 | 11.02 | 11.12 | 86,242 | -0.06(-0.54%) |
Nov 02, 2012 | 11.19 | 11.27 | 11.07 | 11.18 | 37,124 | -0.05(-0.45%) |
Nov 01, 2012 | 11.13 | 11.31 | 10.96 | 11.23 | 24,821 | +0.15(+1.35%) |
Oct 31, 2012 | 11.36 | 11.36 | 11.06 | 11.08 | 19,603 | -0.19(-1.69%) |
Oct 26, 2012 | 11.34 | 11.27 | 11.27 | 11.27 | 21,300 | -0.11(-0.97%) |
Oct 25, 2012 | 11.58 | 11.67 | 11.31 | 11.38 | 26,420 | -0.14(-1.22%) |
Oct 24, 2012 | 11.31 | 11.54 | 11.23 | 11.52 | 49,618 | +0.25(+2.22%) |
Oct 23, 2012 | 11.22 | 11.31 | 11.12 | 11.27 | 25,503 | -0.39(-3.34%) |
Oct 19, 2012 | 11.58 | 11.66 | 11.45 | 11.66 | 40,633 | +0.06(+0.52%) |
Oct 18, 2012 | 12.13 | 12.28 | 11.48 | 11.60 | 177,577 | -0.58(-4.76%) |
Oct 17, 2012 | 12.05 | 12.18 | 12.05 | 12.18 | 12,726 | +0.20(+1.67%) |
Oct 16, 2012 | 12.00 | 12.07 | 11.94 | 11.98 | 55,865 | +0.09(+0.76%) |
Oct 15, 2012 | 11.85 | 11.94 | 11.80 | 11.89 | 65,636 | +0.02(+0.17%) |
Oct 12, 2012 | 11.91 | 12.00 | 11.80 | 11.87 | 15,846 | -0.09(-0.75%) |
Oct 11, 2012 | 11.55 | 12.00 | 11.50 | 11.96 | 83,923 | +0.36(+3.10%) |
Oct 10, 2012 | 11.84 | 11.84 | 11.54 | 11.60 | 115,955 | -0.27(-2.27%) |
Oct 09, 2012 | 12.08 | 12.08 | 11.79 | 11.87 | 65,337 | -0.20(-1.66%) |
Oct 08, 2012 | 11.88 | 12.07 | 11.83 | 12.07 | 10,171 | +0.11(+0.92%) |
Oct 05, 2012 | 12.09 | 12.15 | 11.83 | 11.96 | 28,928 | -0.13(-1.08%) |
Oct 04, 2012 | 12.00 | 12.15 | 11.94 | 12.09 | 16,741 | +0.06(+0.50%) |
Oct 03, 2012 | 11.88 | 12.10 | 11.82 | 12.03 | 16,639 | +0.16(+1.35%) |
Oct 02, 2012 | 11.99 | 12.00 | 11.72 | 11.87 | 47,836 | -0.08(-0.67%) |
Oct 01, 2012 | 11.90 | 12.12 | 11.86 | 11.95 | 33,791 | +0.06(+0.50%) |
Sep 28, 2012 | 11.80 | 11.96 | 11.65 | 11.89 | 12,808 | +0.02(+0.17%) |
Sep 27, 2012 | 12.03 | 12.06 | 11.86 | 11.87 | 14,944 | +0.00(+0.00%) |
Sep 26, 2012 | 11.96 | 12.08 | 11.83 | 11.87 | 60,619 | -0.15(-1.25%) |
Sep 25, 2012 | 12.10 | 12.17 | 12.02 | 12.02 | 41,079 | -0.08(-0.66%) |
Sep 24, 2012 | 11.92 | 12.13 | 11.92 | 12.10 | 18,279 | +0.06(+0.50%) |
Sep 21, 2012 | 11.99 | 12.04 | 11.92 | 12.04 | 103,946 | +0.10(+0.84%) |
Sep 20, 2012 | 12.07 | 12.17 | 11.65 | 11.94 | 35,414 | -0.15(-1.24%) |
Sep 19, 2012 | 11.90 | 12.18 | 11.85 | 12.09 | 35,290 | +0.20(+1.68%) |
Sep 18, 2012 | 11.82 | 12.00 | 11.27 | 11.89 | 45,437 | -0.04(-0.34%) |
Sep 17, 2012 | 11.62 | 11.93 | 11.40 | 11.93 | 68,651 | +0.20(+1.71%) |
Sep 14, 2012 | 11.40 | 11.82 | 11.40 | 11.73 | 97,018 | +0.40(+3.53%) |
Sep 13, 2012 | 11.36 | 11.62 | 11.24 | 11.33 | 68,320 | -0.09(-0.79%) |
Sep 12, 2012 | 11.22 | 11.42 | 11.14 | 11.42 | 107,104 | +0.19(+1.69%) |
Sep 11, 2012 | 11.33 | 11.61 | 10.91 | 11.23 | 494,058 | -1.08(-8.77%) |
Sep 10, 2012 | 12.32 | 12.48 | 11.92 | 12.31 | 41,801 | -0.12(-0.97%) |
Sep 07, 2012 | 12.16 | 12.61 | 12.16 | 12.43 | 54,785 | +0.20(+1.64%) |
Sep 06, 2012 | 11.73 | 12.24 | 11.73 | 12.23 | 75,247 | +0.56(+4.80%) |
Sep 05, 2012 | 11.65 | 11.73 | 11.52 | 11.67 | 126,579 | +0.07(+0.60%) |