Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.53 | 10.58 | 10.49 | 10.55 | 219,496 | +0.03(+0.32%) |
Nov 29, 2012 | 10.51 | 10.55 | 10.47 | 10.51 | 190,225 | +0.07(+0.71%) |
Nov 28, 2012 | 10.32 | 10.45 | 10.25 | 10.44 | 76,087 | +0.06(+0.61%) |
Nov 27, 2012 | 10.53 | 10.53 | 10.37 | 10.38 | 195,941 | -0.03(-0.27%) |
Nov 26, 2012 | 10.57 | 10.57 | 10.34 | 10.40 | 124,169 | +0.06(+0.56%) |
Nov 23, 2012 | 10.28 | 10.35 | 10.28 | 10.34 | 17,567 | +0.14(+1.40%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.20 | 16,607 | +0.02(+0.21%) |
Nov 20, 2012 | 10.19 | 10.19 | 10.11 | 10.18 | 153,621 | +0.02(+0.18%) |
Nov 19, 2012 | 10.08 | 10.22 | 10.08 | 10.16 | 166,670 | +0.21(+2.09%) |
Nov 16, 2012 | 9.870 | 9.964 | 9.832 | 9.955 | 91,599 | +0.07(+0.73%) |
Nov 15, 2012 | 9.919 | 9.949 | 9.865 | 9.882 | 148,063 | -0.05(-0.52%) |
Nov 14, 2012 | 10.04 | 10.04 | 9.925 | 9.933 | 27,893 | -0.14(-1.41%) |
Nov 13, 2012 | 10.08 | 10.14 | 10.04 | 10.08 | 124,169 | -0.10(-0.95%) |
Nov 12, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 44,071 | +0.01(+0.06%) |
Nov 09, 2012 | 10.10 | 10.22 | 10.09 | 10.17 | 62,824 | +0.04(+0.41%) |
Nov 08, 2012 | 10.50 | 10.50 | 10.12 | 10.12 | 341,463 | -0.15(-1.46%) |
Nov 07, 2012 | 10.41 | 10.41 | 10.22 | 10.27 | 238,397 | -0.25(-2.36%) |
Nov 06, 2012 | 10.48 | 10.55 | 10.45 | 10.52 | 127,603 | +0.07(+0.69%) |
Nov 05, 2012 | 10.37 | 10.45 | 10.37 | 10.45 | 104,048 | +0.05(+0.44%) |
Nov 02, 2012 | 10.54 | 10.56 | 10.40 | 10.40 | 144,922 | -0.13(-1.26%) |
Nov 01, 2012 | 10.45 | 10.57 | 10.45 | 10.54 | 322,574 | +0.19(+1.80%) |
Oct 31, 2012 | 10.44 | 10.46 | 10.33 | 10.35 | 72,868 | -0.08(-0.77%) |
Oct 26, 2012 | 10.41 | 10.43 | 10.43 | 10.43 | 62,135 | +0.06(+0.58%) |
Oct 25, 2012 | 10.42 | 10.42 | 10.37 | 10.37 | 65,253 | -0.02(-0.21%) |
Oct 24, 2012 | 10.51 | 10.52 | 10.39 | 10.39 | 65,411 | -0.03(-0.31%) |
Oct 23, 2012 | 10.46 | 10.47 | 10.36 | 10.42 | 170,262 | -0.06(-0.62%) |
Oct 19, 2012 | 10.68 | 10.68 | 10.44 | 10.49 | 187,288 | -0.21(-1.96%) |
Oct 18, 2012 | 10.74 | 10.80 | 10.67 | 10.70 | 64,779 | -0.11(-1.01%) |
Oct 17, 2012 | 10.79 | 10.85 | 10.79 | 10.81 | 63,999 | +0.02(+0.21%) |
Oct 16, 2012 | 10.71 | 10.81 | 10.71 | 10.79 | 227,856 | +0.12(+1.15%) |
Oct 15, 2012 | 10.57 | 10.66 | 10.57 | 10.66 | 57,424 | +0.06(+0.57%) |
Oct 12, 2012 | 10.61 | 10.67 | 10.58 | 10.60 | 56,294 | -0.03(-0.27%) |
Oct 11, 2012 | 10.62 | 10.71 | 10.62 | 10.63 | 59,864 | +0.01(+0.06%) |
Oct 10, 2012 | 10.64 | 10.69 | 10.59 | 10.62 | 53,888 | -0.06(-0.58%) |
Oct 09, 2012 | 10.85 | 10.85 | 10.66 | 10.69 | 226,320 | -0.17(-1.56%) |
Oct 08, 2012 | 10.81 | 10.88 | 10.81 | 10.86 | 39,676 | -0.07(-0.68%) |
Oct 05, 2012 | 11.03 | 11.06 | 10.90 | 10.93 | 105,054 | -0.05(-0.46%) |
Oct 04, 2012 | 10.95 | 10.98 | 10.92 | 10.98 | 107,087 | +0.07(+0.62%) |
Oct 03, 2012 | 10.83 | 10.94 | 10.80 | 10.91 | 133,365 | +0.05(+0.49%) |
Oct 02, 2012 | 10.90 | 10.91 | 10.81 | 10.86 | 78,460 | +0.03(+0.27%) |
Oct 01, 2012 | 10.91 | 10.96 | 10.82 | 10.83 | 87,261 | -0.02(-0.16%) |
Sep 28, 2012 | 10.91 | 10.92 | 10.85 | 10.85 | 58,497 | -0.10(-0.91%) |
Sep 27, 2012 | 10.83 | 10.96 | 10.76 | 10.95 | 79,443 | +0.19(+1.81%) |
Sep 26, 2012 | 10.84 | 10.88 | 10.61 | 10.75 | 224,196 | -0.13(-1.23%) |
Sep 25, 2012 | 11.03 | 11.05 | 10.89 | 10.89 | 133,794 | -0.10(-0.90%) |
Sep 24, 2012 | 11.01 | 11.03 | 10.96 | 10.99 | 97,835 | -0.08(-0.70%) |
Sep 21, 2012 | 11.14 | 11.14 | 11.06 | 11.06 | 94,310 | -0.01(-0.05%) |
Sep 20, 2012 | 11.21 | 11.21 | 10.99 | 11.07 | 141,351 | -0.02(-0.22%) |
Sep 19, 2012 | 11.09 | 11.11 | 11.04 | 11.09 | 77,560 | +0.03(+0.26%) |
Sep 18, 2012 | 11.03 | 11.07 | 11.01 | 11.06 | 118,289 | +0.01(+0.06%) |
Sep 17, 2012 | 11.08 | 11.08 | 11.04 | 11.06 | 90,558 | -0.03(-0.24%) |
Sep 14, 2012 | 11.03 | 11.14 | 10.97 | 11.08 | 195,000 | +0.09(+0.83%) |
Sep 13, 2012 | 10.85 | 11.00 | 10.85 | 10.99 | 80,223 | +0.18(+1.68%) |
Sep 12, 2012 | 10.86 | 10.86 | 10.81 | 10.81 | 51,132 | -0.03(-0.25%) |
Sep 11, 2012 | 10.84 | 10.84 | 10.82 | 10.84 | 14,177 | +0.03(+0.31%) |
Sep 10, 2012 | 10.88 | 10.90 | 10.80 | 10.80 | 162,271 | -0.11(-0.99%) |
Sep 07, 2012 | 10.91 | 10.93 | 10.90 | 10.91 | 87,884 | +0.03(+0.24%) |
Sep 06, 2012 | 10.76 | 10.92 | 10.76 | 10.88 | 148,751 | +0.20(+1.86%) |
Sep 05, 2012 | 10.71 | 10.73 | 10.69 | 10.69 | 26,303 | -0.03(-0.27%) |