Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.92 | 10.92 | 10.69 | 10.89 | 158,522 | +0.02(+0.18%) |
Nov 29, 2012 | 10.61 | 10.89 | 10.50 | 10.87 | 97,179 | +0.37(+3.52%) |
Nov 28, 2012 | 10.59 | 10.64 | 10.42 | 10.50 | 127,419 | -0.11(-1.04%) |
Nov 27, 2012 | 10.75 | 10.78 | 10.60 | 10.61 | 81,139 | -0.12(-1.12%) |
Nov 26, 2012 | 10.83 | 10.98 | 9.780 | 10.73 | 78,846 | -0.09(-0.83%) |
Nov 23, 2012 | 10.82 | 10.99 | 10.78 | 10.82 | 36,205 | +0.06(+0.56%) |
Nov 21, 2012 | 10.73 | 10.83 | 10.57 | 10.76 | 66,278 | +0.02(+0.19%) |
Nov 20, 2012 | 10.79 | 10.80 | 10.45 | 10.74 | 68,227 | -0.04(-0.37%) |
Nov 19, 2012 | 10.70 | 10.97 | 10.70 | 10.78 | 101,739 | +0.15(+1.41%) |
Nov 16, 2012 | 10.47 | 10.71 | 10.41 | 10.63 | 62,407 | +0.12(+1.14%) |
Nov 15, 2012 | 10.71 | 10.80 | 10.48 | 10.51 | 103,201 | -0.17(-1.59%) |
Nov 14, 2012 | 10.91 | 11.07 | 10.57 | 10.68 | 54,110 | -0.17(-1.57%) |
Nov 13, 2012 | 11.05 | 11.17 | 10.73 | 10.85 | 61,241 | -0.29(-2.60%) |
Nov 12, 2012 | 10.93 | 11.19 | 10.81 | 11.14 | 64,785 | +0.21(+1.92%) |
Nov 09, 2012 | 11.13 | 11.31 | 10.88 | 10.93 | 87,053 | -0.20(-1.80%) |
Nov 08, 2012 | 11.05 | 11.58 | 10.92 | 11.13 | 117,145 | +0.03(+0.27%) |
Nov 07, 2012 | 11.24 | 11.40 | 11.02 | 11.10 | 133,665 | -0.31(-2.72%) |
Nov 06, 2012 | 11.46 | 11.65 | 11.38 | 11.41 | 86,659 | -0.11(-0.95%) |
Nov 05, 2012 | 11.63 | 11.84 | 11.10 | 11.52 | 103,160 | -0.19(-1.62%) |
Nov 02, 2012 | 12.06 | 12.17 | 11.65 | 11.71 | 141,185 | -0.34(-2.82%) |
Nov 01, 2012 | 11.19 | 12.12 | 11.01 | 12.05 | 193,357 | +0.68(+5.98%) |
Oct 31, 2012 | 10.82 | 11.38 | 10.82 | 11.37 | 92,307 | +0.51(+4.70%) |
Oct 26, 2012 | 10.80 | 10.86 | 10.86 | 10.86 | 47,500 | +0.09(+0.84%) |
Oct 25, 2012 | 10.73 | 10.86 | 10.53 | 10.77 | 67,195 | +0.17(+1.60%) |
Oct 24, 2012 | 10.86 | 10.86 | 10.57 | 10.60 | 66,306 | -0.18(-1.67%) |
Oct 23, 2012 | 10.83 | 10.91 | 10.63 | 10.78 | 82,926 | -0.19(-1.73%) |
Oct 19, 2012 | 11.88 | 11.93 | 10.81 | 10.97 | 254,477 | -0.96(-8.05%) |
Oct 18, 2012 | 12.16 | 12.16 | 11.65 | 11.93 | 279,572 | -0.23(-1.89%) |
Oct 17, 2012 | 12.05 | 12.25 | 11.95 | 12.16 | 48,107 | +0.16(+1.33%) |
Oct 16, 2012 | 12.19 | 12.22 | 11.92 | 12.00 | 40,331 | -0.08(-0.66%) |
Oct 15, 2012 | 11.71 | 12.12 | 11.71 | 12.08 | 70,820 | +0.33(+2.81%) |
Oct 12, 2012 | 11.62 | 11.80 | 11.62 | 11.75 | 46,405 | +0.10(+0.86%) |
Oct 11, 2012 | 11.76 | 11.87 | 11.52 | 11.65 | 45,144 | -0.02(-0.17%) |
Oct 10, 2012 | 11.61 | 11.70 | 11.51 | 11.67 | 45,171 | +0.09(+0.78%) |
Oct 09, 2012 | 11.78 | 11.87 | 11.52 | 11.58 | 122,086 | -0.20(-1.70%) |
Oct 08, 2012 | 11.82 | 11.91 | 11.73 | 11.78 | 60,693 | -0.09(-0.76%) |
Oct 05, 2012 | 11.85 | 12.24 | 11.80 | 11.87 | 59,461 | +0.02(+0.17%) |
Oct 04, 2012 | 12.02 | 12.02 | 11.74 | 11.85 | 121,278 | -0.13(-1.09%) |
Oct 03, 2012 | 12.38 | 12.38 | 11.91 | 11.98 | 60,778 | -0.38(-3.07%) |
Oct 02, 2012 | 12.24 | 12.36 | 12.11 | 12.36 | 133,891 | +0.16(+1.31%) |
Oct 01, 2012 | 12.15 | 12.24 | 11.97 | 12.20 | 115,770 | +0.13(+1.08%) |
Sep 28, 2012 | 11.93 | 12.11 | 11.85 | 12.07 | 101,610 | +0.04(+0.33%) |
Sep 27, 2012 | 11.91 | 12.06 | 11.83 | 12.03 | 134,429 | +0.17(+1.43%) |
Sep 26, 2012 | 11.50 | 11.90 | 11.50 | 11.86 | 180,832 | +0.36(+3.13%) |
Sep 25, 2012 | 11.60 | 11.70 | 11.30 | 11.50 | 146,520 | -0.10(-0.86%) |
Sep 24, 2012 | 11.26 | 11.64 | 11.15 | 11.60 | 58,016 | +0.28(+2.47%) |
Sep 21, 2012 | 11.51 | 11.55 | 11.19 | 11.32 | 333,137 | -0.02(-0.18%) |
Sep 20, 2012 | 11.54 | 11.54 | 11.32 | 11.34 | 71,271 | -0.20(-1.73%) |
Sep 19, 2012 | 11.57 | 11.64 | 11.49 | 11.54 | 138,243 | +0.01(+0.09%) |
Sep 18, 2012 | 11.37 | 11.55 | 11.20 | 11.53 | 78,856 | +0.12(+1.05%) |
Sep 17, 2012 | 11.40 | 11.45 | 11.29 | 11.41 | 65,867 | -0.06(-0.52%) |
Sep 14, 2012 | 11.46 | 11.64 | 11.39 | 11.47 | 121,115 | +0.07(+0.61%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.22 | 11.40 | 124,185 | +0.09(+0.80%) |
Sep 12, 2012 | 11.22 | 11.50 | 11.07 | 11.31 | 89,430 | +0.10(+0.89%) |
Sep 11, 2012 | 11.09 | 11.22 | 11.05 | 11.21 | 57,857 | +0.12(+1.08%) |
Sep 10, 2012 | 10.98 | 11.22 | 10.98 | 11.09 | 83,720 | +0.07(+0.64%) |
Sep 07, 2012 | 11.00 | 11.07 | 10.89 | 11.02 | 177,213 | +0.05(+0.46%) |
Sep 06, 2012 | 10.78 | 10.99 | 10.78 | 10.97 | 114,223 | +0.28(+2.62%) |
Sep 05, 2012 | 10.54 | 10.75 | 9.790 | 10.69 | 130,496 | +0.12(+1.14%) |