Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.71 | 11.80 | 11.60 | 11.73 | 177,686 | +0.07(+0.60%) |
Nov 29, 2012 | 11.62 | 11.70 | 11.52 | 11.66 | 143,813 | +0.17(+1.48%) |
Nov 28, 2012 | 11.65 | 11.68 | 11.35 | 11.49 | 331,307 | -0.18(-1.54%) |
Nov 27, 2012 | 11.66 | 11.82 | 11.56 | 11.67 | 176,646 | -0.02(-0.17%) |
Nov 26, 2012 | 11.56 | 11.70 | 11.40 | 11.69 | 86,670 | +0.11(+0.95%) |
Nov 23, 2012 | 11.35 | 11.65 | 11.35 | 11.58 | 43,407 | +0.33(+2.93%) |
Nov 21, 2012 | 11.18 | 11.41 | 11.06 | 11.25 | 104,812 | +0.10(+0.90%) |
Nov 20, 2012 | 11.07 | 11.66 | 11.02 | 11.15 | 45,266 | +0.04(+0.36%) |
Nov 19, 2012 | 10.99 | 11.13 | 10.89 | 11.11 | 67,342 | +0.20(+1.83%) |
Nov 16, 2012 | 10.48 | 11.00 | 10.48 | 10.91 | 133,392 | +0.19(+1.77%) |
Nov 15, 2012 | 10.78 | 10.81 | 10.52 | 10.72 | 103,077 | -0.04(-0.37%) |
Nov 14, 2012 | 10.63 | 11.01 | 10.46 | 10.76 | 141,433 | +0.25(+2.38%) |
Nov 13, 2012 | 10.58 | 10.77 | 10.42 | 10.51 | 185,426 | -0.11(-1.04%) |
Nov 12, 2012 | 10.42 | 10.65 | 10.41 | 10.62 | 63,003 | +0.24(+2.31%) |
Nov 09, 2012 | 10.48 | 10.63 | 10.37 | 10.38 | 202,892 | -0.17(-1.61%) |
Nov 08, 2012 | 10.97 | 11.04 | 10.54 | 10.55 | 172,732 | -0.45(-4.09%) |
Nov 07, 2012 | 11.26 | 11.26 | 10.98 | 11.00 | 123,396 | -0.37(-3.25%) |
Nov 06, 2012 | 11.31 | 11.43 | 11.21 | 11.37 | 69,600 | +0.08(+0.71%) |
Nov 05, 2012 | 11.40 | 11.43 | 11.21 | 11.29 | 86,334 | -0.09(-0.80%) |
Nov 02, 2012 | 11.49 | 11.52 | 11.34 | 11.38 | 122,231 | -0.09(-0.78%) |
Nov 01, 2012 | 11.30 | 11.54 | 11.25 | 11.47 | 128,867 | +0.21(+1.87%) |
Oct 31, 2012 | 11.42 | 11.50 | 11.24 | 11.26 | 69,441 | -0.15(-1.31%) |
Oct 26, 2012 | 11.58 | 11.41 | 11.41 | 11.41 | 52,300 | -0.20(-1.72%) |
Oct 25, 2012 | 11.84 | 11.84 | 11.53 | 11.61 | 73,254 | -0.12(-1.02%) |
Oct 24, 2012 | 11.44 | 11.74 | 11.35 | 11.73 | 118,908 | +0.33(+2.89%) |
Oct 23, 2012 | 11.31 | 11.50 | 11.22 | 11.40 | 116,511 | -0.42(-3.55%) |
Oct 19, 2012 | 11.87 | 11.96 | 11.72 | 11.82 | 154,884 | -0.07(-0.59%) |
Oct 18, 2012 | 12.39 | 12.45 | 11.87 | 11.89 | 197,977 | -0.48(-3.88%) |
Oct 17, 2012 | 12.20 | 12.40 | 12.20 | 12.37 | 181,322 | +0.21(+1.73%) |
Oct 16, 2012 | 12.21 | 12.24 | 12.11 | 12.16 | 73,540 | +0.06(+0.50%) |
Oct 15, 2012 | 11.99 | 12.11 | 11.93 | 12.10 | 81,512 | +0.11(+0.92%) |
Oct 12, 2012 | 12.03 | 12.19 | 11.94 | 11.99 | 163,353 | -0.07(-0.58%) |
Oct 11, 2012 | 11.89 | 12.17 | 11.87 | 12.06 | 114,637 | +0.29(+2.46%) |
Oct 10, 2012 | 11.96 | 12.01 | 11.71 | 11.77 | 219,755 | -0.21(-1.75%) |
Oct 09, 2012 | 12.20 | 12.27 | 11.94 | 11.98 | 93,016 | -0.24(-1.96%) |
Oct 08, 2012 | 12.10 | 12.31 | 12.00 | 12.22 | 46,324 | +0.08(+0.66%) |
Oct 05, 2012 | 12.43 | 12.44 | 12.05 | 12.14 | 164,594 | -0.23(-1.86%) |
Oct 04, 2012 | 12.21 | 12.41 | 12.13 | 12.37 | 94,917 | +0.17(+1.39%) |
Oct 03, 2012 | 12.09 | 12.31 | 11.95 | 12.20 | 134,726 | +0.14(+1.16%) |
Oct 02, 2012 | 12.18 | 12.27 | 11.98 | 12.06 | 103,182 | -0.08(-0.66%) |
Oct 01, 2012 | 12.12 | 12.36 | 12.05 | 12.14 | 101,390 | +0.06(+0.49%) |
Sep 28, 2012 | 12.00 | 12.17 | 11.86 | 12.08 | 79,876 | +0.02(+0.17%) |
Sep 27, 2012 | 12.10 | 12.25 | 12.01 | 12.06 | 143,279 | +0.07(+0.58%) |
Sep 26, 2012 | 12.14 | 12.23 | 11.98 | 11.99 | 294,133 | -0.17(-1.40%) |
Sep 25, 2012 | 12.33 | 12.35 | 12.13 | 12.16 | 176,150 | -0.13(-1.06%) |
Sep 24, 2012 | 12.07 | 12.35 | 12.03 | 12.29 | 186,063 | +0.15(+1.24%) |
Sep 21, 2012 | 12.42 | 12.43 | 12.10 | 12.14 | 509,503 | -0.13(-1.06%) |
Sep 20, 2012 | 12.37 | 12.53 | 11.99 | 12.27 | 390,415 | -0.18(-1.45%) |
Sep 19, 2012 | 12.10 | 12.50 | 11.96 | 12.45 | 168,846 | +0.37(+3.06%) |
Sep 18, 2012 | 11.97 | 12.14 | 11.93 | 12.08 | 180,810 | +0.02(+0.17%) |
Sep 17, 2012 | 11.67 | 12.07 | 11.49 | 12.06 | 231,633 | +0.27(+2.29%) |
Sep 14, 2012 | 11.65 | 11.93 | 11.62 | 11.79 | 277,404 | +0.26(+2.25%) |
Sep 13, 2012 | 11.54 | 11.76 | 11.42 | 11.53 | 267,822 | -0.04(-0.35%) |
Sep 12, 2012 | 11.43 | 11.57 | 11.36 | 11.57 | 419,892 | +0.14(+1.27%) |
Sep 11, 2012 | 12.25 | 12.25 | 11.30 | 11.43 | 963,121 | -1.47(-11.43%) |
Sep 10, 2012 | 13.05 | 13.10 | 12.80 | 12.90 | 137,276 | -0.09(-0.69%) |
Sep 07, 2012 | 12.93 | 13.27 | 12.85 | 12.99 | 327,006 | +0.17(+1.33%) |
Sep 06, 2012 | 12.25 | 12.86 | 12.23 | 12.82 | 424,956 | +0.60(+4.91%) |
Sep 05, 2012 | 12.20 | 12.25 | 12.04 | 12.22 | 311,724 | +0.06(+0.49%) |