Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.03 | 12.08 | 11.63 | 11.74 | 175,757 | -0.25(-2.08%) |
Nov 29, 2012 | 11.77 | 12.05 | 11.73 | 11.99 | 62,984 | +0.33(+2.85%) |
Nov 28, 2012 | 11.62 | 11.67 | 11.53 | 11.65 | 85,403 | +0.02(+0.18%) |
Nov 27, 2012 | 11.61 | 11.70 | 11.58 | 11.63 | 103,058 | -0.02(-0.18%) |
Nov 26, 2012 | 11.73 | 11.80 | 11.58 | 11.65 | 159,875 | -0.06(-0.47%) |
Nov 23, 2012 | 11.70 | 11.82 | 11.55 | 11.71 | 139,377 | +0.16(+1.38%) |
Nov 21, 2012 | 11.58 | 11.58 | 11.49 | 11.55 | 93,889 | -0.03(-0.24%) |
Nov 20, 2012 | 11.49 | 11.71 | 11.45 | 11.58 | 43,525 | +0.03(+0.24%) |
Nov 19, 2012 | 11.56 | 11.70 | 11.41 | 11.55 | 74,799 | +0.14(+1.21%) |
Nov 16, 2012 | 11.37 | 11.49 | 11.29 | 11.41 | 99,079 | +0.03(+0.24%) |
Nov 15, 2012 | 11.41 | 11.52 | 11.37 | 11.38 | 73,878 | +0.03(+0.30%) |
Nov 14, 2012 | 11.48 | 11.54 | 11.31 | 11.35 | 91,452 | -0.07(-0.61%) |
Nov 13, 2012 | 11.41 | 11.54 | 11.41 | 11.42 | 67,247 | -0.03(-0.24%) |
Nov 12, 2012 | 11.43 | 11.53 | 11.41 | 11.45 | 25,518 | +0.03(+0.24%) |
Nov 09, 2012 | 11.41 | 11.70 | 11.41 | 11.42 | 60,711 | +0.01(+0.06%) |
Nov 08, 2012 | 11.49 | 11.65 | 11.41 | 11.41 | 63,196 | -0.06(-0.54%) |
Nov 07, 2012 | 11.92 | 11.92 | 11.45 | 11.47 | 89,531 | -0.55(-4.54%) |
Nov 06, 2012 | 11.83 | 12.15 | 11.70 | 12.02 | 104,788 | +0.39(+3.33%) |
Nov 05, 2012 | 11.69 | 11.80 | 11.48 | 11.63 | 169,324 | -0.10(-0.82%) |
Nov 02, 2012 | 12.10 | 12.11 | 11.66 | 11.73 | 74,321 | -0.29(-2.40%) |
Nov 01, 2012 | 12.09 | 12.15 | 11.92 | 12.02 | 75,888 | -0.03(-0.23%) |
Oct 31, 2012 | 12.10 | 12.10 | 11.90 | 12.04 | 54,437 | -0.08(-0.62%) |
Oct 26, 2012 | 12.17 | 12.12 | 12.12 | 12.12 | 51,786 | -0.05(-0.45%) |
Oct 25, 2012 | 12.12 | 12.25 | 11.98 | 12.17 | 65,151 | +0.09(+0.74%) |
Oct 24, 2012 | 12.46 | 12.47 | 11.96 | 12.09 | 143,237 | -0.38(-3.03%) |
Oct 23, 2012 | 11.65 | 12.48 | 11.37 | 12.46 | 158,275 | +1.15(+10.18%) |
Oct 19, 2012 | 11.31 | 11.45 | 11.30 | 11.31 | 129,998 | -0.08(-0.66%) |
Oct 18, 2012 | 11.63 | 11.66 | 11.33 | 11.39 | 76,803 | -0.27(-2.35%) |
Oct 17, 2012 | 11.46 | 11.66 | 11.35 | 11.66 | 48,651 | +0.25(+2.22%) |
Oct 16, 2012 | 11.70 | 11.72 | 11.34 | 11.41 | 97,646 | -0.23(-2.00%) |
Oct 15, 2012 | 11.68 | 11.82 | 11.54 | 11.64 | 66,772 | +0.09(+0.77%) |
Oct 12, 2012 | 11.77 | 11.82 | 11.48 | 11.55 | 48,877 | -0.25(-2.09%) |
Oct 11, 2012 | 11.88 | 11.91 | 11.74 | 11.80 | 48,310 | +0.00(+0.00%) |
Oct 10, 2012 | 11.64 | 11.88 | 11.63 | 11.80 | 34,155 | +0.14(+1.24%) |
Oct 09, 2012 | 11.89 | 11.89 | 11.63 | 11.65 | 45,788 | -0.21(-1.73%) |
Oct 08, 2012 | 11.86 | 11.91 | 11.74 | 11.86 | 36,628 | -0.11(-0.92%) |
Oct 05, 2012 | 12.09 | 12.25 | 11.93 | 11.97 | 88,086 | -0.11(-0.91%) |
Oct 04, 2012 | 12.18 | 12.18 | 11.93 | 12.08 | 70,050 | -0.02(-0.17%) |
Oct 03, 2012 | 12.17 | 12.26 | 12.01 | 12.10 | 32,396 | -0.02(-0.17%) |
Oct 02, 2012 | 12.11 | 12.13 | 12.04 | 12.12 | 60,498 | +0.06(+0.51%) |
Oct 01, 2012 | 12.16 | 12.29 | 12.01 | 12.06 | 67,516 | -0.01(-0.11%) |
Sep 28, 2012 | 12.23 | 12.26 | 12.07 | 12.07 | 47,293 | -0.24(-1.95%) |
Sep 27, 2012 | 12.34 | 12.37 | 12.18 | 12.31 | 54,567 | +0.05(+0.39%) |
Sep 26, 2012 | 12.26 | 12.37 | 12.18 | 12.26 | 43,757 | +0.01(+0.06%) |
Sep 25, 2012 | 12.58 | 12.63 | 12.24 | 12.26 | 115,969 | -0.30(-2.40%) |
Sep 24, 2012 | 12.29 | 12.58 | 12.14 | 12.56 | 87,036 | +0.23(+1.83%) |
Sep 21, 2012 | 12.51 | 12.51 | 12.20 | 12.33 | 354,764 | +0.01(+0.06%) |
Sep 20, 2012 | 12.27 | 12.46 | 12.03 | 12.33 | 70,906 | -0.05(-0.44%) |
Sep 19, 2012 | 12.51 | 12.62 | 11.79 | 12.38 | 76,897 | -0.14(-1.10%) |
Sep 18, 2012 | 12.42 | 12.64 | 12.34 | 12.52 | 70,991 | +0.08(+0.66%) |
Sep 17, 2012 | 12.63 | 12.63 | 12.20 | 12.44 | 77,802 | -0.25(-1.95%) |
Sep 14, 2012 | 12.51 | 12.88 | 12.20 | 12.68 | 149,402 | +0.24(+1.93%) |
Sep 13, 2012 | 12.18 | 12.60 | 12.00 | 12.44 | 142,856 | +0.25(+2.08%) |
Sep 12, 2012 | 12.18 | 12.19 | 12.07 | 12.19 | 58,562 | +0.00(+0.00%) |
Sep 11, 2012 | 12.18 | 12.38 | 12.12 | 12.19 | 56,305 | -0.02(-0.17%) |
Sep 10, 2012 | 12.15 | 12.26 | 12.04 | 12.21 | 69,344 | +0.01(+0.06%) |
Sep 07, 2012 | 12.19 | 12.28 | 11.96 | 12.20 | 86,412 | +0.13(+1.08%) |
Sep 06, 2012 | 11.82 | 12.10 | 11.78 | 12.07 | 112,195 | +0.33(+2.80%) |
Sep 05, 2012 | 12.02 | 12.02 | 11.59 | 11.74 | 106,655 | -0.23(-1.89%) |