Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | +0.05(+0.54%) |
Nov 29, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.06(+0.66%) |
Nov 28, 2012 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.07(+0.77%) |
Nov 27, 2012 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | -0.08(-0.87%) |
Nov 26, 2012 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | -0.11(-1.19%) |
Nov 23, 2012 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.12(+1.31%) |
Nov 21, 2012 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.05(+0.55%) |
Nov 20, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | -0.05(-0.55%) |
Nov 19, 2012 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | +0.25(+2.81%) |
Nov 16, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.07(+0.79%) |
Nov 15, 2012 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | +0.00(+0.00%) |
Nov 14, 2012 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | -0.14(-1.56%) |
Nov 13, 2012 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.04(-0.44%) |
Nov 12, 2012 | 9.010 | 9.020 | 9.020 | 9.020 | 0 | +0.01(+0.11%) |
Nov 09, 2012 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.03(+0.33%) |
Nov 08, 2012 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.16(-1.75%) |
Nov 07, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.24(-2.56%) |
Nov 06, 2012 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.09(+0.97%) |
Nov 05, 2012 | 9.290 | 9.290 | 9.250 | 9.290 | 0 | +0.04(+0.43%) |
Nov 02, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.17(-1.80%) |
Nov 01, 2012 | 9.420 | 9.420 | 9.250 | 9.420 | 0 | +0.17(+1.84%) |
Oct 31, 2012 | 9.250 | 9.250 | 9.220 | 9.250 | 0 | +0.03(+0.33%) |
Oct 26, 2012 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.08(+0.88%) |
Oct 24, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.07(-0.76%) |
Oct 23, 2012 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.20(-2.13%) |
Oct 19, 2012 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | -0.14(-1.47%) |
Oct 18, 2012 | 9.550 | 9.550 | 9.530 | 9.550 | 0 | +0.02(+0.21%) |
Oct 17, 2012 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.15(+1.60%) |
Oct 16, 2012 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.12(+1.30%) |
Oct 15, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.01(+0.11%) |
Oct 12, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.06(-0.64%) |
Oct 11, 2012 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.13(+1.42%) |
Oct 10, 2012 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | -0.13(-1.40%) |
Oct 09, 2012 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.05(+0.54%) |
Oct 08, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | -0.01(-0.11%) |
Oct 05, 2012 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | -0.05(-0.54%) |
Oct 04, 2012 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.13(+1.41%) |
Oct 03, 2012 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | -0.15(-1.61%) |
Oct 02, 2012 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | -0.05(-0.53%) |
Oct 01, 2012 | 9.370 | 9.390 | 9.390 | 9.390 | 0 | +0.02(+0.21%) |
Sep 28, 2012 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.03(-0.32%) |
Sep 27, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.13(+1.40%) |
Sep 26, 2012 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | -0.12(-1.28%) |
Sep 25, 2012 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | -0.20(-2.09%) |
Sep 24, 2012 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.08(-0.83%) |
Sep 21, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.03(+0.31%) |
Sep 20, 2012 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.05(-0.52%) |
Sep 19, 2012 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | -0.02(-0.21%) |
Sep 18, 2012 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.11(-1.12%) |
Sep 17, 2012 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.14(-1.41%) |
Sep 14, 2012 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.23(+2.36%) |
Sep 13, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.14(+1.46%) |
Sep 12, 2012 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.01(-0.10%) |
Sep 11, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.12(+1.27%) |
Sep 10, 2012 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.05(-0.52%) |
Sep 07, 2012 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.18(+1.93%) |
Sep 06, 2012 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) |
Sep 05, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.01(+0.11%) |
Sep 04, 2012 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | -0.02(-0.22%) |
Aug 31, 2012 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.13(+1.43%) |
Aug 30, 2012 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | -0.12(-1.30%) |
Aug 29, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.06(-0.65%) |
Aug 27, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.04(+0.43%) |
Aug 23, 2012 | 9.220 | 9.320 | 9.220 | 9.220 | 0 | -0.10(-1.07%) |
Aug 22, 2012 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Aug 21, 2012 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Aug 20, 2012 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | -0.04(-0.43%) |
Aug 17, 2012 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | +0.03(+0.32%) |
Aug 16, 2012 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.14(+1.52%) |
Aug 15, 2012 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.09(+0.99%) |
Aug 14, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.02(+0.22%) |
Aug 13, 2012 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | -0.06(-0.66%) |
Aug 11, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.08(+0.88%) |
Aug 08, 2012 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.11%) |
Aug 07, 2012 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.15(+1.69%) |
Aug 06, 2012 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.06(+0.68%) |
Aug 03, 2012 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | +0.24(+2.79%) |
Aug 02, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.13(-1.49%) |
Aug 01, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.00(+0.00%) |
Jul 31, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.16(-1.80%) |
Jul 30, 2012 | 8.890 | 8.890 | 8.890 | 8.890 | 0 | +0.01(+0.11%) |
Jul 27, 2012 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | +0.18(+2.07%) |
Jul 26, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.12(+1.40%) |
Jul 25, 2012 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
Jul 24, 2012 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.15(-1.72%) |
Jul 23, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.14(-1.58%) |
Jul 20, 2012 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | -0.04(-0.45%) |
Jul 19, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.09(+1.02%) |
Jul 18, 2012 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.08(+0.92%) |
Jul 17, 2012 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.07(+0.81%) |
Jul 16, 2012 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.03(-0.34%) |
Jul 13, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.14(+1.64%) |
Jul 12, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.05(-0.58%) |
Jul 11, 2012 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.05(+0.58%) |
Jul 10, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.16(-1.83%) |
Jul 09, 2012 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | -0.13(-1.47%) |
Jul 05, 2012 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | -0.10(-1.12%) |
Jul 03, 2012 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.25(+2.87%) |
Jul 02, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.01(-0.11%) |
Jun 29, 2012 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.27(+3.20%) |
Jun 28, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) |
Jun 27, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.12(+1.44%) |
Jun 26, 2012 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.03(+0.36%) |
Jun 25, 2012 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.21(-2.47%) |
Jun 22, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.01(+0.12%) |
Jun 21, 2012 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.38(-4.28%) |
Jun 20, 2012 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | -0.08(-0.89%) |
Jun 19, 2012 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.18(+2.05%) |
Jun 18, 2012 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | -0.05(-0.57%) |
Jun 15, 2012 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.13(+1.50%) |
Jun 14, 2012 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.10(+1.16%) |
Jun 13, 2012 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.12(-1.38%) |
Jun 12, 2012 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.12(+1.40%) |
Jun 11, 2012 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.18(-2.05%) |
Jun 08, 2012 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | -0.02(-0.23%) |
Jun 07, 2012 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | -0.01(-0.11%) |
Jun 06, 2012 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.19(+2.21%) |
Jun 05, 2012 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.15(+1.77%) |
Jun 04, 2012 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.08(-0.94%) |
Jun 01, 2012 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.30(-3.39%) |
May 31, 2012 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | -0.07(-0.79%) |
May 30, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | -0.29(-3.15%) |
May 29, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.21(+2.34%) |
May 25, 2012 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.45%) |
May 24, 2012 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | -0.07(-0.78%) |
May 23, 2012 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | +0.06(+0.67%) |
May 22, 2012 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | -0.06(-0.67%) |
May 21, 2012 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | +0.32(+3.68%) |
May 18, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.08(-0.91%) |
May 17, 2012 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | -0.11(-1.24%) |
May 16, 2012 | 8.890 | 8.890 | 8.890 | 8.890 | 0 | -0.10(-1.11%) |
May 15, 2012 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.27(-2.92%) |
May 14, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | -0.20(-2.11%) |
May 11, 2012 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | -0.04(-0.42%) |
May 10, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.06(+0.64%) |
May 09, 2012 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | -0.04(-0.42%) |
May 08, 2012 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.14(-1.46%) |
May 07, 2012 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.03(+0.31%) |
May 04, 2012 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.26(-2.64%) |
May 03, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.17(-1.70%) |
May 02, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.79%) |
May 01, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.09(+0.90%) |
Apr 30, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.04(+0.40%) |
Apr 27, 2012 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.05(-0.50%) |
Apr 26, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.91%) |
Apr 25, 2012 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.23(+2.37%) |
Apr 24, 2012 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) |
Apr 23, 2012 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.03%) |
Apr 20, 2012 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) |
Apr 19, 2012 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.01(+0.10%) |
Apr 18, 2012 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) |
Apr 17, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.16(+1.67%) |
Apr 16, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.11(-1.13%) |
Apr 14, 2012 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.15(-1.52%) |
Apr 12, 2012 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.26(+2.71%) |
Apr 11, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.42%) |
Apr 10, 2012 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.21(-2.15%) |
Apr 09, 2012 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.14(-1.41%) |
Apr 05, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Apr 04, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.15(-1.49%) |
Apr 03, 2012 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.07(-0.69%) |
Apr 02, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.09(+0.90%) |
Mar 30, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.11(+1.11%) |
Mar 29, 2012 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) |
Mar 28, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.15(-1.49%) |
Mar 27, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | -0.15(-1.46%) |
Mar 26, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.18%) |
Mar 23, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.14(+1.40%) |
Mar 22, 2012 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | -0.23(-2.25%) |
Mar 21, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | -0.06(-0.58%) |
Mar 20, 2012 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | -0.23(-2.19%) |
Mar 19, 2012 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.08(+0.77%) |
Mar 16, 2012 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.16(+1.56%) |
Mar 15, 2012 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.04(+0.39%) |
Mar 14, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.18(-1.73%) |
Mar 13, 2012 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.13(+1.26%) |