Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.36 | 11.37 | 11.10 | 11.22 | 315,628 | -0.10(-0.86%) |
Nov 29, 2012 | 11.34 | 11.40 | 11.01 | 11.32 | 235,870 | +0.11(+0.99%) |
Nov 28, 2012 | 11.22 | 11.22 | 11.00 | 11.21 | 344,693 | -0.10(-0.86%) |
Nov 27, 2012 | 11.36 | 11.48 | 11.23 | 11.30 | 172,513 | -0.05(-0.46%) |
Nov 26, 2012 | 11.33 | 11.38 | 11.25 | 11.36 | 228,639 | +0.01(+0.06%) |
Nov 23, 2012 | 11.15 | 11.36 | 11.06 | 11.35 | 170,433 | +0.23(+2.11%) |
Nov 21, 2012 | 11.12 | 11.12 | 10.97 | 11.11 | 101,761 | +0.06(+0.53%) |
Nov 20, 2012 | 11.09 | 11.11 | 10.92 | 11.06 | 245,921 | +0.05(+0.41%) |
Nov 19, 2012 | 10.90 | 11.02 | 10.76 | 11.01 | 165,173 | +0.26(+2.42%) |
Nov 16, 2012 | 10.67 | 10.76 | 10.52 | 10.75 | 257,457 | +0.05(+0.49%) |
Nov 15, 2012 | 10.91 | 11.02 | 10.65 | 10.70 | 427,107 | -0.21(-1.97%) |
Nov 14, 2012 | 11.13 | 11.17 | 10.90 | 10.91 | 265,652 | -0.20(-1.82%) |
Nov 13, 2012 | 11.18 | 11.36 | 11.11 | 11.12 | 332,476 | -0.08(-0.69%) |
Nov 12, 2012 | 11.15 | 11.24 | 11.08 | 11.19 | 157,670 | +0.08(+0.76%) |
Nov 09, 2012 | 10.97 | 11.23 | 10.84 | 11.11 | 448,200 | +0.09(+0.83%) |
Nov 08, 2012 | 11.08 | 11.23 | 10.98 | 11.02 | 416,818 | -0.09(-0.82%) |
Nov 07, 2012 | 11.35 | 11.35 | 11.06 | 11.11 | 366,849 | -0.34(-2.95%) |
Nov 06, 2012 | 11.36 | 11.51 | 11.28 | 11.45 | 155,490 | +0.19(+1.73%) |
Nov 05, 2012 | 11.32 | 11.32 | 11.11 | 11.25 | 301,669 | -0.08(-0.75%) |
Nov 02, 2012 | 11.48 | 11.57 | 11.34 | 11.34 | 254,581 | -0.12(-1.01%) |
Nov 01, 2012 | 11.46 | 11.61 | 11.32 | 11.45 | 305,015 | +0.00(+0.00%) |
Oct 31, 2012 | 11.38 | 11.56 | 11.29 | 11.45 | 225,494 | +0.04(+0.34%) |
Oct 26, 2012 | 11.50 | 11.41 | 11.41 | 11.41 | 377,176 | -0.10(-0.84%) |
Oct 25, 2012 | 11.77 | 11.86 | 11.45 | 11.51 | 260,474 | -0.11(-0.94%) |
Oct 24, 2012 | 11.67 | 11.80 | 11.54 | 11.62 | 237,746 | +0.05(+0.44%) |
Oct 23, 2012 | 11.48 | 11.72 | 11.38 | 11.57 | 301,396 | -0.07(-0.61%) |
Oct 19, 2012 | 11.76 | 11.78 | 11.52 | 11.64 | 326,990 | -0.16(-1.37%) |
Oct 18, 2012 | 12.03 | 12.14 | 11.80 | 11.80 | 183,438 | -0.21(-1.78%) |
Oct 17, 2012 | 11.96 | 12.11 | 11.94 | 12.01 | 409,622 | +0.12(+0.98%) |
Oct 16, 2012 | 12.14 | 12.14 | 11.85 | 11.90 | 643,881 | -0.12(-0.97%) |
Oct 15, 2012 | 12.06 | 12.14 | 11.90 | 12.01 | 269,099 | +0.02(+0.16%) |
Oct 12, 2012 | 12.25 | 12.25 | 11.98 | 12.00 | 408,671 | -0.30(-2.42%) |
Oct 11, 2012 | 12.27 | 12.37 | 12.22 | 12.29 | 395,846 | +0.10(+0.85%) |
Oct 10, 2012 | 12.06 | 12.27 | 12.06 | 12.19 | 381,007 | +0.14(+1.13%) |
Oct 09, 2012 | 12.13 | 12.15 | 12.00 | 12.05 | 432,186 | -0.03(-0.21%) |
Oct 08, 2012 | 12.07 | 12.16 | 12.00 | 12.08 | 420,132 | -0.03(-0.21%) |
Oct 05, 2012 | 12.18 | 12.27 | 12.03 | 12.11 | 319,768 | -0.03(-0.21%) |
Oct 04, 2012 | 12.15 | 12.38 | 11.94 | 12.13 | 251,305 | +0.07(+0.59%) |
Oct 03, 2012 | 12.17 | 12.19 | 12.01 | 12.06 | 178,088 | -0.06(-0.53%) |
Oct 02, 2012 | 12.23 | 12.23 | 12.01 | 12.12 | 473,836 | +0.03(+0.27%) |
Oct 01, 2012 | 12.09 | 12.25 | 11.94 | 12.09 | 512,408 | +0.10(+0.86%) |
Sep 28, 2012 | 11.90 | 12.15 | 11.90 | 11.99 | 654,748 | +0.08(+0.65%) |
Sep 27, 2012 | 11.75 | 12.03 | 11.48 | 11.91 | 1,678,917 | +0.24(+2.05%) |
Sep 26, 2012 | 12.17 | 12.17 | 11.54 | 11.67 | 2,939,168 | -0.52(-4.24%) |
Sep 25, 2012 | 12.42 | 12.45 | 12.13 | 12.19 | 503,683 | -0.15(-1.21%) |
Sep 24, 2012 | 12.27 | 12.43 | 12.23 | 12.34 | 187,476 | +0.03(+0.26%) |
Sep 21, 2012 | 12.45 | 12.49 | 12.30 | 12.31 | 1,010,785 | +0.06(+0.53%) |
Sep 20, 2012 | 12.24 | 12.42 | 11.46 | 12.24 | 136,049 | -0.10(-0.84%) |
Sep 19, 2012 | 12.54 | 12.60 | 12.33 | 12.34 | 133,470 | -0.17(-1.34%) |
Sep 18, 2012 | 12.40 | 12.58 | 12.31 | 12.51 | 205,990 | +0.06(+0.52%) |
Sep 17, 2012 | 12.60 | 12.68 | 12.36 | 12.45 | 186,870 | -0.26(-2.04%) |
Sep 14, 2012 | 12.49 | 12.84 | 12.30 | 12.71 | 347,212 | +0.29(+2.34%) |
Sep 13, 2012 | 12.18 | 12.54 | 12.07 | 12.42 | 282,961 | +0.25(+2.07%) |
Sep 12, 2012 | 12.26 | 12.26 | 12.09 | 12.16 | 227,495 | -0.02(-0.16%) |
Sep 11, 2012 | 12.15 | 12.27 | 12.11 | 12.18 | 152,882 | +0.06(+0.48%) |
Sep 10, 2012 | 12.20 | 12.27 | 12.10 | 12.12 | 186,809 | -0.06(-0.53%) |
Sep 07, 2012 | 12.07 | 12.29 | 11.88 | 12.19 | 330,616 | +0.23(+1.89%) |
Sep 06, 2012 | 11.74 | 12.11 | 11.72 | 11.96 | 240,321 | +0.27(+2.32%) |
Sep 05, 2012 | 11.74 | 11.74 | 11.46 | 11.69 | 232,589 | +0.01(+0.06%) |