Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.37 | 10.56 | 10.26 | 10.44 | 47,788 | +0.05(+0.52%) |
Nov 29, 2012 | 10.12 | 10.51 | 10.12 | 10.38 | 49,244 | +0.34(+3.43%) |
Nov 28, 2012 | 10.07 | 10.15 | 9.907 | 10.04 | 5,107 | -0.10(-0.98%) |
Nov 27, 2012 | 10.15 | 10.42 | 9.993 | 10.14 | 88,682 | -0.02(-0.18%) |
Nov 26, 2012 | 10.30 | 10.30 | 10.04 | 10.16 | 29,723 | -0.19(-1.84%) |
Nov 23, 2012 | 10.07 | 10.56 | 9.971 | 10.35 | 29,463 | +0.26(+2.56%) |
Nov 21, 2012 | 9.975 | 10.20 | 9.862 | 10.09 | 9,527 | +0.13(+1.27%) |
Nov 20, 2012 | 10.06 | 10.07 | 9.903 | 9.962 | 35,883 | -0.22(-2.14%) |
Nov 19, 2012 | 10.02 | 10.18 | 9.549 | 10.18 | 9,918 | +0.70(+7.37%) |
Nov 16, 2012 | 9.576 | 9.680 | 9.318 | 9.481 | 47,543 | -0.10(-0.99%) |
Nov 15, 2012 | 9.735 | 9.943 | 9.526 | 9.576 | 50,671 | -0.16(-1.63%) |
Nov 14, 2012 | 10.18 | 10.18 | 9.726 | 9.735 | 10,551 | -0.44(-4.32%) |
Nov 13, 2012 | 9.934 | 10.64 | 9.780 | 10.17 | 33,995 | +0.18(+1.77%) |
Nov 12, 2012 | 9.884 | 10.10 | 9.875 | 9.998 | 7,035 | +0.11(+1.10%) |
Nov 09, 2012 | 10.14 | 10.41 | 9.848 | 9.889 | 31,569 | -0.24(-2.42%) |
Nov 08, 2012 | 10.11 | 10.27 | 10.09 | 10.13 | 17,586 | +0.06(+0.63%) |
Nov 07, 2012 | 10.78 | 10.80 | 10.03 | 10.07 | 27,136 | -0.81(-7.42%) |
Nov 06, 2012 | 10.81 | 10.88 | 10.62 | 10.88 | 22,701 | +0.21(+1.96%) |
Nov 05, 2012 | 10.75 | 10.76 | 10.63 | 10.67 | 10,043 | -0.15(-1.34%) |
Nov 02, 2012 | 10.85 | 10.93 | 10.73 | 10.81 | 23,118 | -0.04(-0.37%) |
Nov 01, 2012 | 10.73 | 10.93 | 10.73 | 10.85 | 13,784 | +0.17(+1.56%) |
Oct 31, 2012 | 10.73 | 10.88 | 10.69 | 10.69 | 12,821 | -0.05(-0.50%) |
Oct 26, 2012 | 10.85 | 10.74 | 10.74 | 10.74 | 70,812 | -0.19(-1.74%) |
Oct 25, 2012 | 11.04 | 11.04 | 10.85 | 10.93 | 12,456 | -0.07(-0.62%) |
Oct 24, 2012 | 11.13 | 11.14 | 11.00 | 11.00 | 3,396 | -0.08(-0.73%) |
Oct 23, 2012 | 11.16 | 11.16 | 10.97 | 11.08 | 36,342 | -0.14(-1.29%) |
Oct 19, 2012 | 11.30 | 11.39 | 11.14 | 11.23 | 34,888 | -0.12(-1.04%) |
Oct 18, 2012 | 11.38 | 11.41 | 11.34 | 11.34 | 21,746 | -0.05(-0.44%) |
Oct 17, 2012 | 11.39 | 11.39 | 11.34 | 11.39 | 8,375 | +0.00(+0.04%) |
Oct 16, 2012 | 11.35 | 11.39 | 11.25 | 11.39 | 20,785 | +0.06(+0.56%) |
Oct 15, 2012 | 11.33 | 11.33 | 10.99 | 11.32 | 19,119 | +0.05(+0.44%) |
Oct 12, 2012 | 11.37 | 11.37 | 11.16 | 11.27 | 57,490 | -0.10(-0.87%) |
Oct 11, 2012 | 11.39 | 11.42 | 11.29 | 11.37 | 10,978 | +0.03(+0.28%) |
Oct 10, 2012 | 11.31 | 11.37 | 11.28 | 11.34 | 18,917 | +0.07(+0.64%) |
Oct 09, 2012 | 11.36 | 11.41 | 11.27 | 11.27 | 16,902 | -0.15(-1.31%) |
Oct 08, 2012 | 11.13 | 11.42 | 11.11 | 11.42 | 66,572 | +0.23(+2.02%) |
Oct 05, 2012 | 11.26 | 11.30 | 11.09 | 11.19 | 55,844 | -0.01(-0.08%) |
Oct 04, 2012 | 11.22 | 11.30 | 11.14 | 11.20 | 15,071 | -0.02(-0.16%) |
Oct 03, 2012 | 11.27 | 11.27 | 11.13 | 11.22 | 26,384 | +0.19(+1.72%) |
Oct 02, 2012 | 11.11 | 11.27 | 10.92 | 11.03 | 33,091 | -0.04(-0.37%) |
Oct 01, 2012 | 11.13 | 11.18 | 11.02 | 11.07 | 9,984 | +0.00(+0.04%) |
Sep 28, 2012 | 11.11 | 11.24 | 10.95 | 11.07 | 7,101 | -0.14(-1.21%) |
Sep 27, 2012 | 11.27 | 11.27 | 11.04 | 11.20 | 44,408 | -0.09(-0.80%) |
Sep 26, 2012 | 10.90 | 11.29 | 10.80 | 11.29 | 24,031 | +0.42(+3.87%) |
Sep 25, 2012 | 10.79 | 10.93 | 10.79 | 10.87 | 26,452 | +0.09(+0.84%) |
Sep 24, 2012 | 10.65 | 10.86 | 10.65 | 10.78 | 35,636 | +0.07(+0.63%) |
Sep 21, 2012 | 10.87 | 10.87 | 10.67 | 10.71 | 68,369 | -0.00(-0.04%) |
Sep 20, 2012 | 10.65 | 10.78 | 10.62 | 10.72 | 12,701 | -0.07(-0.67%) |
Sep 19, 2012 | 10.80 | 10.92 | 10.71 | 10.79 | 24,609 | -0.04(-0.38%) |
Sep 18, 2012 | 10.79 | 10.87 | 10.52 | 10.83 | 47,590 | -0.02(-0.21%) |
Sep 17, 2012 | 10.89 | 10.95 | 10.80 | 10.85 | 29,480 | -0.04(-0.33%) |
Sep 14, 2012 | 10.76 | 10.96 | 10.76 | 10.89 | 41,372 | +0.12(+1.09%) |
Sep 13, 2012 | 10.60 | 10.78 | 10.53 | 10.77 | 29,807 | +0.15(+1.40%) |
Sep 12, 2012 | 10.60 | 10.66 | 10.47 | 10.62 | 39,041 | +0.02(+0.21%) |
Sep 11, 2012 | 10.52 | 10.66 | 10.44 | 10.60 | 49,829 | -0.00(-0.04%) |
Sep 10, 2012 | 10.73 | 10.76 | 10.54 | 10.61 | 30,197 | -0.11(-1.01%) |
Sep 07, 2012 | 10.60 | 10.72 | 10.48 | 10.71 | 30,460 | +0.17(+1.59%) |
Sep 06, 2012 | 10.52 | 10.57 | 10.39 | 10.55 | 14,335 | +0.26(+2.50%) |
Sep 05, 2012 | 10.57 | 10.57 | 10.19 | 10.29 | 30,086 | -0.21(-2.02%) |