Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.22 | 11.22 | 10.96 | 10.97 | 122,785 | -0.19(-1.70%) |
Nov 29, 2012 | 10.91 | 11.29 | 10.91 | 11.16 | 350,702 | +0.37(+3.43%) |
Nov 28, 2012 | 10.72 | 10.90 | 10.59 | 10.79 | 72,555 | -0.02(-0.19%) |
Nov 27, 2012 | 10.75 | 11.04 | 10.67 | 10.81 | 118,254 | +0.10(+0.93%) |
Nov 26, 2012 | 10.76 | 10.96 | 10.61 | 10.71 | 84,953 | -0.13(-1.20%) |
Nov 23, 2012 | 10.95 | 10.97 | 10.75 | 10.84 | 33,699 | -0.07(-0.64%) |
Nov 21, 2012 | 11.14 | 11.14 | 10.79 | 10.91 | 139,841 | +0.20(+1.87%) |
Nov 20, 2012 | 10.75 | 10.83 | 10.57 | 10.71 | 94,642 | -0.12(-1.11%) |
Nov 19, 2012 | 10.58 | 10.84 | 10.58 | 10.83 | 120,248 | +0.42(+4.03%) |
Nov 16, 2012 | 10.41 | 10.59 | 10.14 | 10.41 | 208,241 | -0.02(-0.19%) |
Nov 15, 2012 | 10.99 | 10.99 | 10.42 | 10.43 | 78,182 | -0.52(-4.75%) |
Nov 14, 2012 | 10.85 | 11.06 | 10.79 | 10.95 | 152,958 | +0.19(+1.77%) |
Nov 13, 2012 | 10.49 | 11.07 | 10.44 | 10.76 | 556,488 | +0.17(+1.61%) |
Nov 12, 2012 | 10.95 | 10.96 | 10.53 | 10.59 | 94,628 | -0.26(-2.40%) |
Nov 09, 2012 | 10.08 | 10.98 | 10.08 | 10.85 | 368,641 | +0.76(+7.53%) |
Nov 08, 2012 | 10.39 | 10.55 | 10.05 | 10.09 | 144,288 | -0.30(-2.89%) |
Nov 07, 2012 | 10.67 | 10.67 | 10.23 | 10.39 | 102,594 | -0.30(-2.81%) |
Nov 06, 2012 | 10.50 | 10.97 | 10.50 | 10.69 | 156,183 | +0.28(+2.69%) |
Nov 05, 2012 | 10.30 | 10.60 | 10.29 | 10.41 | 44,530 | +0.07(+0.68%) |
Nov 02, 2012 | 10.61 | 10.63 | 10.24 | 10.34 | 114,727 | -0.18(-1.71%) |
Nov 01, 2012 | 10.52 | 10.69 | 10.36 | 10.52 | 182,941 | +0.03(+0.29%) |
Oct 31, 2012 | 10.58 | 10.78 | 10.28 | 10.49 | 145,493 | +0.01(+0.10%) |
Oct 26, 2012 | 10.49 | 10.48 | 10.48 | 10.48 | 48,900 | +0.02(+0.19%) |
Oct 25, 2012 | 10.49 | 10.49 | 10.32 | 10.46 | 51,016 | +0.09(+0.87%) |
Oct 24, 2012 | 10.41 | 10.70 | 10.32 | 10.37 | 79,519 | +0.07(+0.68%) |
Oct 23, 2012 | 10.37 | 10.57 | 10.17 | 10.30 | 114,687 | -0.14(-1.34%) |
Oct 19, 2012 | 10.90 | 10.90 | 10.25 | 10.44 | 85,295 | -0.55(-5.00%) |
Oct 18, 2012 | 11.01 | 11.21 | 10.95 | 10.99 | 52,496 | -0.01(-0.09%) |
Oct 17, 2012 | 10.75 | 11.01 | 10.70 | 11.00 | 110,800 | +0.25(+2.33%) |
Oct 16, 2012 | 10.78 | 10.78 | 10.64 | 10.75 | 50,642 | +0.05(+0.47%) |
Oct 15, 2012 | 10.65 | 10.79 | 10.28 | 10.70 | 36,256 | +0.08(+0.75%) |
Oct 12, 2012 | 10.66 | 10.71 | 10.49 | 10.62 | 71,350 | -0.04(-0.38%) |
Oct 11, 2012 | 10.76 | 10.89 | 10.58 | 10.66 | 85,554 | +0.03(+0.28%) |
Oct 10, 2012 | 10.56 | 10.82 | 10.54 | 10.63 | 117,785 | +0.08(+0.76%) |
Oct 09, 2012 | 10.48 | 10.64 | 10.44 | 10.55 | 308,789 | +0.12(+1.15%) |
Oct 08, 2012 | 10.61 | 10.63 | 10.40 | 10.43 | 70,866 | -0.26(-2.43%) |
Oct 05, 2012 | 10.39 | 10.71 | 10.39 | 10.69 | 105,046 | +0.33(+3.19%) |
Oct 04, 2012 | 10.34 | 10.39 | 10.20 | 10.36 | 140,841 | +0.10(+0.97%) |
Oct 03, 2012 | 10.48 | 10.48 | 10.23 | 10.26 | 88,391 | -0.21(-2.01%) |
Oct 02, 2012 | 10.62 | 10.63 | 10.40 | 10.47 | 79,172 | -0.09(-0.85%) |
Oct 01, 2012 | 10.67 | 11.10 | 10.50 | 10.56 | 108,633 | -0.02(-0.19%) |
Sep 28, 2012 | 10.67 | 10.70 | 10.53 | 10.58 | 107,818 | -0.18(-1.67%) |
Sep 27, 2012 | 10.71 | 10.84 | 10.53 | 10.76 | 59,705 | +0.16(+1.51%) |
Sep 26, 2012 | 10.72 | 10.77 | 10.50 | 10.60 | 83,354 | -0.10(-0.93%) |
Sep 25, 2012 | 10.98 | 11.11 | 10.66 | 10.70 | 74,910 | -0.19(-1.74%) |
Sep 24, 2012 | 10.85 | 11.09 | 10.76 | 10.89 | 97,001 | -0.04(-0.37%) |
Sep 21, 2012 | 11.08 | 11.38 | 10.88 | 10.93 | 226,488 | +0.00(+0.00%) |
Sep 20, 2012 | 10.92 | 10.98 | 10.64 | 10.93 | 67,975 | -0.13(-1.18%) |
Sep 19, 2012 | 10.93 | 11.06 | 10.89 | 11.06 | 97,210 | +0.17(+1.56%) |
Sep 18, 2012 | 11.25 | 11.25 | 10.69 | 10.89 | 204,269 | -0.41(-3.63%) |
Sep 17, 2012 | 11.68 | 11.68 | 11.20 | 11.30 | 112,666 | -0.44(-3.75%) |
Sep 14, 2012 | 11.57 | 11.90 | 11.57 | 11.74 | 160,306 | +0.23(+2.00%) |
Sep 13, 2012 | 11.16 | 11.68 | 11.06 | 11.51 | 192,797 | +0.41(+3.69%) |
Sep 12, 2012 | 11.16 | 11.28 | 11.02 | 11.10 | 81,948 | +0.00(+0.00%) |
Sep 11, 2012 | 11.05 | 11.17 | 11.05 | 11.10 | 118,833 | +0.12(+1.09%) |
Sep 10, 2012 | 10.72 | 11.20 | 10.70 | 10.98 | 168,035 | +0.48(+4.57%) |
Sep 07, 2012 | 10.48 | 10.67 | 10.21 | 10.50 | 289,096 | +0.10(+0.96%) |
Sep 06, 2012 | 10.51 | 11.44 | 10.34 | 10.40 | 516,274 | -1.11(-9.64%) |
Sep 05, 2012 | 11.72 | 11.79 | 10.50 | 11.51 | 209,638 | -0.18(-1.54%) |