Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.00 | 12.00 | 11.70 | 11.85 | 38,820 | -0.13(-1.09%) |
Nov 29, 2012 | 11.99 | 12.00 | 11.85 | 11.98 | 6,791 | +0.12(+1.01%) |
Nov 28, 2012 | 11.84 | 11.91 | 11.75 | 11.86 | 9,049 | +0.01(+0.08%) |
Nov 27, 2012 | 12.03 | 12.08 | 11.84 | 11.85 | 13,609 | -0.20(-1.66%) |
Nov 26, 2012 | 12.00 | 12.10 | 11.93 | 12.05 | 8,531 | +0.03(+0.25%) |
Nov 23, 2012 | 12.10 | 12.10 | 11.85 | 12.02 | 5,571 | -0.08(-0.66%) |
Nov 21, 2012 | 12.02 | 12.10 | 11.84 | 12.10 | 7,394 | +0.06(+0.50%) |
Nov 20, 2012 | 11.93 | 12.08 | 11.81 | 12.04 | 24,142 | +0.09(+0.75%) |
Nov 19, 2012 | 12.05 | 12.05 | 11.83 | 11.95 | 63,724 | -0.01(-0.08%) |
Nov 16, 2012 | 11.88 | 12.02 | 11.75 | 11.96 | 93,229 | -0.24(-1.97%) |
Nov 15, 2012 | 12.56 | 12.56 | 11.26 | 12.20 | 36,748 | -0.50(-3.90%) |
Nov 14, 2012 | 12.30 | 12.95 | 12.28 | 12.70 | 433,082 | +0.38(+3.13%) |
Nov 13, 2012 | 12.25 | 12.49 | 11.94 | 12.31 | 41,100 | -0.09(-0.73%) |
Nov 12, 2012 | 12.30 | 12.40 | 11.94 | 12.40 | 22,357 | +0.10(+0.81%) |
Nov 09, 2012 | 12.31 | 12.49 | 11.85 | 12.30 | 22,899 | +0.01(+0.08%) |
Nov 08, 2012 | 12.08 | 12.49 | 12.00 | 12.29 | 21,287 | +0.18(+1.49%) |
Nov 07, 2012 | 12.25 | 12.25 | 12.00 | 12.11 | 24,848 | -0.39(-3.12%) |
Nov 06, 2012 | 11.47 | 12.50 | 11.25 | 12.50 | 471,967 | +0.93(+8.04%) |
Nov 05, 2012 | 11.38 | 11.67 | 10.90 | 11.57 | 18,119 | +0.01(+0.09%) |
Nov 02, 2012 | 11.28 | 11.67 | 11.01 | 11.56 | 32,164 | +0.26(+2.30%) |
Nov 01, 2012 | 11.37 | 11.50 | 11.01 | 11.30 | 21,342 | +0.01(+0.09%) |
Oct 31, 2012 | 10.75 | 11.29 | 10.66 | 11.29 | 26,544 | +0.52(+4.83%) |
Oct 26, 2012 | 11.33 | 10.77 | 10.77 | 10.77 | 16,100 | -0.52(-4.61%) |
Oct 25, 2012 | 11.30 | 11.30 | 10.93 | 11.29 | 14,597 | +0.12(+1.07%) |
Oct 24, 2012 | 10.84 | 11.36 | 10.72 | 11.17 | 48,285 | +0.21(+1.92%) |
Oct 23, 2012 | 10.71 | 10.98 | 10.70 | 10.96 | 35,068 | -0.04(-0.36%) |
Oct 19, 2012 | 10.93 | 11.11 | 10.90 | 11.00 | 34,937 | +0.04(+0.36%) |
Oct 18, 2012 | 10.36 | 11.01 | 10.36 | 10.96 | 40,433 | +0.64(+6.20%) |
Oct 17, 2012 | 10.22 | 10.35 | 10.19 | 10.32 | 7,568 | +0.07(+0.68%) |
Oct 16, 2012 | 10.00 | 10.26 | 9.910 | 10.25 | 82,262 | -0.20(-1.91%) |
Oct 15, 2012 | 10.50 | 10.50 | 10.28 | 10.45 | 22,120 | -0.35(-3.24%) |
Oct 12, 2012 | 10.86 | 10.95 | 10.72 | 10.80 | 20,761 | -0.10(-0.92%) |
Oct 11, 2012 | 10.98 | 11.07 | 10.84 | 10.90 | 15,359 | -0.03(-0.27%) |
Oct 10, 2012 | 11.00 | 11.02 | 10.85 | 10.93 | 29,523 | -0.09(-0.82%) |
Oct 09, 2012 | 11.05 | 11.10 | 10.99 | 11.02 | 39,906 | -0.03(-0.27%) |
Oct 08, 2012 | 11.32 | 11.32 | 10.96 | 11.05 | 36,523 | -0.30(-2.64%) |
Oct 05, 2012 | 11.50 | 11.64 | 11.30 | 11.35 | 15,666 | -0.17(-1.48%) |
Oct 04, 2012 | 11.40 | 11.64 | 11.21 | 11.52 | 46,096 | +0.20(+1.77%) |
Oct 03, 2012 | 11.89 | 11.89 | 11.32 | 11.32 | 24,487 | -0.08(-0.70%) |
Oct 02, 2012 | 11.89 | 11.89 | 11.29 | 11.40 | 33,257 | -0.50(-4.20%) |
Oct 01, 2012 | 11.70 | 12.00 | 11.42 | 11.90 | 89,860 | +0.27(+2.32%) |
Sep 28, 2012 | 11.61 | 11.80 | 11.51 | 11.63 | 31,082 | -0.06(-0.51%) |
Sep 27, 2012 | 11.84 | 11.99 | 11.50 | 11.69 | 84,881 | -0.11(-0.93%) |
Sep 26, 2012 | 11.83 | 11.98 | 11.75 | 11.80 | 50,209 | -0.06(-0.51%) |
Sep 25, 2012 | 11.95 | 11.98 | 11.73 | 11.86 | 46,060 | -0.06(-0.50%) |
Sep 24, 2012 | 11.64 | 12.02 | 11.64 | 11.92 | 23,743 | +0.07(+0.59%) |
Sep 21, 2012 | 12.09 | 12.09 | 11.63 | 11.85 | 33,418 | -0.03(-0.25%) |
Sep 20, 2012 | 11.57 | 12.25 | 11.50 | 11.88 | 11,255 | +0.24(+2.06%) |
Sep 19, 2012 | 11.66 | 11.85 | 11.56 | 11.64 | 15,679 | -0.13(-1.10%) |
Sep 18, 2012 | 11.73 | 11.86 | 11.57 | 11.77 | 10,489 | +0.10(+0.86%) |
Sep 17, 2012 | 12.34 | 12.34 | 11.50 | 11.67 | 16,573 | -0.67(-5.43%) |
Sep 14, 2012 | 12.19 | 12.34 | 11.99 | 12.34 | 21,641 | +0.19(+1.56%) |
Sep 13, 2012 | 11.31 | 12.25 | 11.31 | 12.15 | 57,565 | +0.37(+3.14%) |
Sep 12, 2012 | 11.74 | 12.00 | 11.38 | 11.78 | 25,806 | +0.02(+0.17%) |
Sep 11, 2012 | 11.50 | 11.83 | 11.45 | 11.76 | 27,674 | -0.12(-1.01%) |
Sep 10, 2012 | 11.63 | 11.95 | 11.25 | 11.88 | 26,181 | +0.28(+2.41%) |
Sep 07, 2012 | 11.00 | 11.65 | 10.94 | 11.60 | 64,061 | +0.60(+5.45%) |
Sep 06, 2012 | 10.68 | 11.00 | 10.68 | 11.00 | 13,072 | +0.35(+3.29%) |
Sep 05, 2012 | 10.85 | 10.85 | 10.39 | 10.65 | 20,971 | -0.29(-2.65%) |