Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.97 | 11.01 | 10.85 | 10.94 | 219,395 | +0.02(+0.16%) |
Nov 29, 2012 | 11.03 | 11.05 | 10.84 | 10.92 | 217,534 | -0.02(-0.21%) |
Nov 28, 2012 | 10.92 | 11.05 | 10.85 | 10.95 | 100,352 | +0.01(+0.11%) |
Nov 27, 2012 | 10.97 | 11.05 | 10.85 | 10.94 | 99,191 | -0.03(-0.27%) |
Nov 26, 2012 | 10.82 | 10.97 | 10.74 | 10.97 | 102,251 | +0.11(+1.02%) |
Nov 23, 2012 | 10.76 | 10.86 | 10.73 | 10.86 | 35,215 | +0.15(+1.36%) |
Nov 21, 2012 | 10.76 | 10.79 | 10.66 | 10.71 | 70,097 | -0.05(-0.49%) |
Nov 20, 2012 | 10.73 | 10.79 | 10.58 | 10.76 | 60,295 | -0.02(-0.16%) |
Nov 19, 2012 | 10.72 | 10.81 | 10.60 | 10.78 | 93,349 | +0.17(+1.59%) |
Nov 16, 2012 | 10.52 | 10.70 | 10.41 | 10.61 | 161,901 | +0.06(+0.55%) |
Nov 15, 2012 | 10.60 | 10.71 | 10.48 | 10.55 | 114,235 | -0.05(-0.49%) |
Nov 14, 2012 | 10.90 | 11.00 | 10.58 | 10.60 | 160,927 | -0.25(-2.31%) |
Nov 13, 2012 | 10.90 | 10.95 | 10.83 | 10.86 | 73,646 | -0.05(-0.43%) |
Nov 12, 2012 | 11.01 | 11.01 | 10.89 | 10.90 | 52,866 | -0.05(-0.43%) |
Nov 09, 2012 | 10.89 | 11.04 | 10.83 | 10.95 | 141,497 | +0.07(+0.64%) |
Nov 08, 2012 | 11.01 | 11.04 | 10.88 | 10.88 | 115,859 | -0.16(-1.42%) |
Nov 07, 2012 | 11.12 | 11.17 | 11.03 | 11.04 | 91,197 | -0.17(-1.56%) |
Nov 06, 2012 | 11.18 | 11.29 | 11.16 | 11.21 | 58,600 | +0.03(+0.31%) |
Nov 05, 2012 | 11.15 | 11.22 | 11.08 | 11.18 | 107,675 | +0.02(+0.16%) |
Nov 02, 2012 | 11.19 | 11.31 | 11.12 | 11.16 | 128,560 | +0.01(+0.10%) |
Nov 01, 2012 | 11.03 | 11.20 | 11.03 | 11.15 | 266,992 | +0.12(+1.06%) |
Oct 31, 2012 | 11.06 | 11.13 | 11.03 | 11.03 | 413,912 | -0.06(-0.58%) |
Oct 26, 2012 | 11.16 | 11.09 | 11.09 | 11.09 | 140,980 | -0.02(-0.21%) |
Oct 25, 2012 | 11.22 | 11.24 | 11.06 | 11.12 | 88,654 | +0.00(+0.00%) |
Oct 24, 2012 | 11.19 | 11.20 | 11.06 | 11.12 | 80,683 | -0.03(-0.31%) |
Oct 23, 2012 | 11.06 | 11.21 | 11.06 | 11.15 | 109,405 | +0.04(+0.37%) |
Oct 19, 2012 | 11.06 | 11.16 | 11.06 | 11.11 | 240,043 | -0.01(-0.11%) |
Oct 18, 2012 | 11.20 | 11.22 | 11.09 | 11.12 | 86,209 | -0.06(-0.57%) |
Oct 17, 2012 | 11.22 | 11.23 | 11.12 | 11.19 | 60,934 | -0.05(-0.41%) |
Oct 16, 2012 | 11.27 | 11.27 | 11.13 | 11.23 | 87,972 | +0.02(+0.21%) |
Oct 15, 2012 | 11.27 | 11.27 | 11.12 | 11.21 | 110,744 | +0.01(+0.05%) |
Oct 12, 2012 | 11.32 | 11.32 | 11.19 | 11.20 | 86,995 | -0.13(-1.18%) |
Oct 11, 2012 | 11.40 | 11.41 | 11.30 | 11.34 | 165,671 | -0.04(-0.31%) |
Oct 10, 2012 | 11.27 | 11.37 | 11.26 | 11.37 | 150,272 | +0.12(+1.03%) |
Oct 09, 2012 | 11.32 | 11.35 | 11.21 | 11.26 | 111,333 | -0.04(-0.36%) |
Oct 08, 2012 | 11.27 | 11.30 | 11.27 | 11.30 | 55,325 | -0.03(-0.26%) |
Oct 05, 2012 | 11.31 | 11.47 | 11.30 | 11.33 | 213,878 | -0.02(-0.21%) |
Oct 04, 2012 | 11.32 | 11.37 | 11.26 | 11.35 | 234,764 | +0.09(+0.78%) |
Oct 03, 2012 | 11.22 | 11.34 | 11.21 | 11.26 | 337,864 | +0.03(+0.30%) |
Oct 02, 2012 | 11.14 | 11.23 | 11.10 | 11.23 | 2,006,814 | -0.49(-4.17%) |
Oct 01, 2012 | 11.70 | 11.92 | 11.45 | 11.72 | 126,865 | +0.09(+0.74%) |
Sep 28, 2012 | 11.78 | 11.86 | 11.63 | 11.63 | 132,335 | -0.17(-1.41%) |
Sep 27, 2012 | 11.84 | 12.02 | 11.76 | 11.80 | 95,205 | +0.03(+0.24%) |
Sep 26, 2012 | 11.85 | 11.93 | 11.74 | 11.77 | 88,342 | -0.05(-0.39%) |
Sep 25, 2012 | 12.01 | 12.10 | 11.79 | 11.82 | 147,865 | -0.13(-1.11%) |
Sep 24, 2012 | 11.73 | 11.98 | 11.60 | 11.95 | 203,160 | +0.19(+1.61%) |
Sep 21, 2012 | 11.88 | 11.95 | 11.73 | 11.76 | 426,067 | -0.01(-0.10%) |
Sep 20, 2012 | 11.67 | 11.83 | 11.56 | 11.77 | 116,759 | +0.05(+0.39%) |
Sep 19, 2012 | 11.72 | 11.85 | 11.70 | 11.72 | 80,720 | +0.01(+0.05%) |
Sep 18, 2012 | 11.80 | 11.84 | 11.63 | 11.72 | 102,690 | -0.06(-0.49%) |
Sep 17, 2012 | 11.58 | 11.79 | 11.54 | 11.78 | 119,364 | +0.15(+1.29%) |
Sep 14, 2012 | 11.50 | 11.63 | 11.44 | 11.63 | 142,388 | +0.18(+1.56%) |
Sep 13, 2012 | 11.36 | 11.61 | 11.28 | 11.45 | 208,463 | +0.07(+0.66%) |
Sep 12, 2012 | 11.33 | 11.40 | 11.24 | 11.37 | 53,545 | +0.09(+0.82%) |
Sep 11, 2012 | 11.29 | 11.41 | 11.17 | 11.28 | 96,664 | -0.05(-0.46%) |
Sep 10, 2012 | 11.29 | 11.41 | 11.24 | 11.33 | 58,676 | +0.03(+0.31%) |
Sep 07, 2012 | 11.35 | 11.40 | 11.26 | 11.30 | 60,062 | +0.03(+0.25%) |
Sep 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 254,730 | +0.02(+0.15%) |
Sep 05, 2012 | 11.25 | 11.40 | 11.22 | 11.25 | 300,951 | -0.03(-0.25%) |