Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.47 | 11.56 | 11.45 | 11.53 | 46,406 | +0.08(+0.74%) |
Nov 29, 2012 | 11.45 | 11.47 | 11.44 | 11.45 | 21,998 | -0.05(-0.48%) |
Nov 28, 2012 | 11.56 | 11.56 | 11.48 | 11.50 | 148,836 | +0.17(+1.48%) |
Nov 27, 2012 | 11.31 | 11.34 | 11.29 | 11.33 | 32,264 | +0.04(+0.37%) |
Nov 26, 2012 | 11.28 | 11.30 | 11.28 | 11.29 | 114,389 | +0.02(+0.18%) |
Nov 23, 2012 | 11.40 | 11.40 | 11.19 | 11.27 | 14,270 | -0.15(-1.31%) |
Nov 21, 2012 | 11.46 | 11.46 | 11.42 | 11.42 | 165,779 | -0.01(-0.09%) |
Nov 20, 2012 | 11.41 | 11.48 | 11.40 | 11.43 | 24,765 | +0.03(+0.22%) |
Nov 19, 2012 | 11.41 | 11.44 | 11.39 | 11.40 | 116,970 | -0.15(-1.26%) |
Nov 16, 2012 | 11.56 | 11.56 | 11.52 | 11.55 | 24,589 | +0.02(+0.13%) |
Nov 15, 2012 | 11.47 | 11.57 | 11.47 | 11.54 | 113,462 | +0.09(+0.74%) |
Nov 14, 2012 | 11.44 | 11.48 | 11.40 | 11.45 | 95,861 | -0.01(-0.09%) |
Nov 13, 2012 | 11.50 | 11.50 | 11.40 | 11.46 | 24,519 | +0.02(+0.17%) |
Nov 12, 2012 | 11.39 | 11.45 | 11.38 | 11.44 | 13,487 | +0.02(+0.18%) |
Nov 09, 2012 | 11.38 | 11.43 | 11.36 | 11.42 | 101,812 | +0.02(+0.13%) |
Nov 08, 2012 | 11.53 | 11.53 | 11.38 | 11.40 | 53,269 | -0.10(-0.83%) |
Nov 07, 2012 | 11.48 | 11.59 | 11.46 | 11.50 | 50,179 | -0.01(-0.09%) |
Nov 06, 2012 | 11.68 | 11.71 | 11.50 | 11.51 | 282,066 | -0.21(-1.79%) |
Nov 05, 2012 | 11.73 | 11.76 | 11.72 | 11.72 | 40,685 | -0.06(-0.51%) |
Nov 02, 2012 | 11.64 | 11.79 | 11.64 | 11.78 | 91,933 | +0.24(+2.12%) |
Nov 01, 2012 | 11.46 | 11.54 | 11.46 | 11.54 | 160,695 | +0.05(+0.48%) |
Oct 31, 2012 | 11.50 | 11.50 | 11.46 | 11.48 | 49,905 | -0.06(-0.52%) |
Oct 26, 2012 | 11.52 | 11.54 | 11.54 | 11.54 | 123,200 | +0.00(+0.00%) |
Oct 25, 2012 | 11.52 | 11.55 | 11.50 | 11.54 | 80,006 | -0.08(-0.69%) |
Oct 24, 2012 | 11.56 | 11.62 | 11.56 | 11.62 | 60,004 | +0.04(+0.35%) |
Oct 23, 2012 | 11.54 | 11.60 | 11.54 | 11.58 | 76,266 | +0.11(+0.96%) |
Oct 19, 2012 | 11.40 | 11.51 | 11.38 | 11.47 | 225,523 | +0.11(+0.97%) |
Oct 18, 2012 | 11.36 | 11.40 | 11.33 | 11.36 | 72,450 | +0.06(+0.53%) |
Oct 17, 2012 | 11.32 | 11.34 | 11.29 | 11.30 | 25,405 | -0.02(-0.18%) |
Oct 16, 2012 | 11.35 | 11.36 | 11.31 | 11.32 | 17,544 | -0.07(-0.61%) |
Oct 15, 2012 | 11.33 | 11.43 | 11.33 | 11.39 | 149,200 | +0.12(+1.06%) |
Oct 12, 2012 | 11.21 | 11.28 | 11.19 | 11.27 | 61,436 | +0.09(+0.81%) |
Oct 11, 2012 | 11.20 | 11.20 | 11.15 | 11.18 | 63,251 | -0.04(-0.36%) |
Oct 10, 2012 | 11.24 | 11.25 | 11.20 | 11.22 | 65,347 | +0.01(+0.04%) |
Oct 09, 2012 | 11.16 | 11.24 | 11.14 | 11.21 | 89,690 | +0.06(+0.58%) |
Oct 08, 2012 | 11.17 | 11.17 | 11.13 | 11.15 | 99,899 | +0.04(+0.36%) |
Oct 05, 2012 | 11.08 | 11.15 | 11.06 | 11.11 | 66,050 | +0.06(+0.59%) |
Oct 04, 2012 | 11.06 | 11.08 | 11.02 | 11.04 | 39,064 | -0.07(-0.66%) |
Oct 03, 2012 | 11.13 | 11.14 | 11.10 | 11.12 | 71,145 | -0.02(-0.20%) |
Oct 02, 2012 | 11.11 | 11.16 | 11.11 | 11.14 | 222,875 | +0.01(+0.09%) |
Oct 01, 2012 | 11.08 | 11.15 | 11.05 | 11.13 | 213,153 | -0.02(-0.18%) |
Sep 28, 2012 | 11.13 | 11.18 | 11.11 | 11.15 | 271,865 | +0.04(+0.36%) |
Sep 27, 2012 | 11.21 | 11.22 | 11.09 | 11.11 | 315,562 | -0.18(-1.59%) |
Sep 26, 2012 | 11.32 | 11.40 | 11.29 | 11.29 | 313,412 | +0.06(+0.58%) |
Sep 25, 2012 | 11.16 | 11.24 | 11.13 | 11.22 | 294,778 | +0.00(+0.04%) |
Sep 24, 2012 | 11.25 | 11.25 | 11.19 | 11.22 | 146,457 | +0.08(+0.67%) |
Sep 21, 2012 | 11.08 | 11.17 | 11.06 | 11.14 | 266,165 | -0.04(-0.40%) |
Sep 20, 2012 | 11.21 | 11.26 | 11.18 | 11.19 | 185,794 | +0.02(+0.18%) |
Sep 19, 2012 | 11.16 | 11.20 | 11.15 | 11.17 | 147,831 | +0.01(+0.09%) |
Sep 18, 2012 | 11.22 | 11.24 | 11.15 | 11.16 | 241,320 | -0.10(-0.89%) |
Sep 17, 2012 | 11.17 | 11.28 | 11.16 | 11.26 | 203,598 | +0.11(+0.99%) |
Sep 14, 2012 | 11.15 | 11.18 | 11.14 | 11.15 | 277,779 | -0.05(-0.45%) |
Sep 13, 2012 | 11.45 | 11.55 | 11.11 | 11.20 | 337,932 | -0.24(-2.06%) |
Sep 12, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 201,522 | +0.00(+0.00%) |
Sep 11, 2012 | 11.42 | 11.45 | 11.40 | 11.44 | 96,362 | -0.05(-0.48%) |
Sep 10, 2012 | 11.44 | 11.49 | 11.43 | 11.49 | 108,798 | +0.09(+0.79%) |
Sep 07, 2012 | 11.46 | 11.47 | 11.37 | 11.40 | 242,027 | -0.25(-2.19%) |
Sep 06, 2012 | 11.63 | 11.66 | 11.60 | 11.65 | 128,104 | -0.06(-0.47%) |
Sep 05, 2012 | 11.71 | 11.74 | 11.70 | 11.71 | 132,304 | +0.03(+0.21%) |