Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.03 | 10.19 | 9.890 | 9.934 | 94,175 | -0.05(-0.48%) |
Nov 29, 2012 | 10.22 | 10.22 | 9.976 | 9.982 | 91,102 | -0.21(-2.03%) |
Nov 28, 2012 | 10.13 | 10.33 | 10.06 | 10.19 | 49,754 | +0.19(+1.89%) |
Nov 27, 2012 | 10.25 | 10.41 | 10.00 | 10.00 | 182,411 | -0.15(-1.47%) |
Nov 26, 2012 | 10.33 | 10.33 | 10.15 | 10.15 | 39,100 | -0.19(-1.83%) |
Nov 23, 2012 | 10.29 | 10.42 | 10.29 | 10.34 | 8,665 | +0.00(+0.04%) |
Nov 21, 2012 | 10.33 | 10.35 | 10.31 | 10.33 | 24,331 | +0.00(+0.04%) |
Nov 20, 2012 | 10.37 | 10.37 | 10.20 | 10.33 | 56,977 | -0.11(-1.05%) |
Nov 19, 2012 | 10.35 | 10.44 | 10.26 | 10.44 | 26,269 | +0.11(+1.06%) |
Nov 16, 2012 | 10.21 | 10.46 | 10.18 | 10.33 | 125,734 | +0.08(+0.77%) |
Nov 15, 2012 | 10.56 | 10.59 | 10.14 | 10.25 | 94,607 | -0.39(-3.64%) |
Nov 14, 2012 | 10.66 | 10.66 | 10.58 | 10.64 | 20,631 | -0.02(-0.21%) |
Nov 13, 2012 | 10.59 | 10.66 | 10.59 | 10.66 | 25,493 | +0.00(+0.00%) |
Nov 12, 2012 | 10.66 | 10.73 | 10.60 | 10.66 | 14,798 | +0.07(+0.62%) |
Nov 09, 2012 | 10.55 | 10.66 | 10.55 | 10.59 | 23,694 | -0.06(-0.58%) |
Nov 08, 2012 | 10.53 | 10.91 | 10.53 | 10.65 | 13,986 | +0.18(+1.68%) |
Nov 07, 2012 | 10.73 | 10.84 | 10.46 | 10.48 | 36,327 | -0.20(-1.89%) |
Nov 06, 2012 | 10.86 | 10.99 | 10.57 | 10.68 | 15,067 | -0.09(-0.82%) |
Nov 05, 2012 | 10.84 | 10.91 | 10.76 | 10.77 | 19,699 | +0.00(+0.00%) |
Nov 02, 2012 | 11.06 | 11.07 | 10.77 | 10.77 | 29,502 | -0.29(-2.62%) |
Nov 01, 2012 | 10.90 | 11.21 | 10.87 | 11.06 | 29,624 | +0.28(+2.57%) |
Oct 31, 2012 | 10.77 | 10.88 | 10.70 | 10.78 | 37,082 | +0.10(+0.95%) |
Oct 26, 2012 | 10.77 | 10.68 | 10.68 | 10.68 | 8,189 | -0.06(-0.57%) |
Oct 25, 2012 | 10.71 | 10.88 | 10.57 | 10.74 | 43,898 | -0.01(-0.08%) |
Oct 24, 2012 | 10.77 | 10.87 | 10.67 | 10.75 | 66,609 | +0.00(+0.04%) |
Oct 23, 2012 | 10.75 | 10.77 | 10.66 | 10.75 | 16,523 | +0.07(+0.70%) |
Oct 19, 2012 | 11.08 | 11.08 | 10.66 | 10.67 | 42,879 | -0.25(-2.33%) |
Oct 18, 2012 | 10.79 | 11.09 | 10.79 | 10.93 | 118,761 | +0.15(+1.39%) |
Oct 17, 2012 | 10.87 | 10.87 | 10.77 | 10.78 | 21,309 | -0.06(-0.53%) |
Oct 16, 2012 | 10.67 | 10.88 | 10.62 | 10.84 | 72,497 | +0.07(+0.65%) |
Oct 15, 2012 | 10.77 | 10.77 | 10.60 | 10.76 | 19,847 | +0.04(+0.37%) |
Oct 12, 2012 | 10.77 | 10.81 | 10.73 | 10.73 | 17,517 | -0.04(-0.41%) |
Oct 11, 2012 | 10.79 | 10.81 | 10.64 | 10.77 | 13,649 | +0.00(+0.00%) |
Oct 10, 2012 | 10.78 | 10.84 | 10.60 | 10.77 | 23,851 | -0.07(-0.69%) |
Oct 09, 2012 | 10.89 | 10.99 | 10.79 | 10.84 | 15,774 | -0.00(-0.04%) |
Oct 08, 2012 | 10.86 | 10.99 | 10.77 | 10.85 | 25,673 | -0.11(-1.04%) |
Oct 05, 2012 | 10.84 | 10.99 | 10.81 | 10.96 | 13,968 | +0.19(+1.80%) |
Oct 04, 2012 | 10.58 | 10.80 | 10.58 | 10.77 | 9,693 | +0.00(+0.00%) |
Oct 03, 2012 | 10.66 | 10.77 | 10.56 | 10.77 | 23,557 | +0.01(+0.08%) |
Oct 02, 2012 | 10.77 | 10.77 | 10.59 | 10.76 | 23,364 | +0.01(+0.08%) |
Oct 01, 2012 | 10.74 | 10.75 | 10.60 | 10.75 | 20,559 | +0.18(+1.75%) |
Sep 28, 2012 | 10.92 | 10.92 | 10.33 | 10.57 | 61,092 | -0.36(-3.26%) |
Sep 27, 2012 | 10.68 | 10.92 | 10.58 | 10.92 | 33,890 | +0.25(+2.30%) |
Sep 26, 2012 | 10.86 | 10.86 | 10.58 | 10.68 | 20,099 | -0.09(-0.86%) |
Sep 25, 2012 | 10.94 | 10.99 | 10.77 | 10.77 | 9,782 | -0.21(-1.88%) |
Sep 24, 2012 | 10.99 | 10.99 | 10.62 | 10.98 | 28,323 | -0.10(-0.91%) |
Sep 21, 2012 | 11.09 | 11.09 | 10.88 | 11.08 | 6,834 | +0.07(+0.64%) |
Sep 20, 2012 | 10.83 | 11.10 | 10.83 | 11.01 | 28,175 | +0.23(+2.12%) |
Sep 19, 2012 | 10.92 | 11.10 | 10.77 | 10.78 | 20,782 | -0.08(-0.73%) |
Sep 18, 2012 | 10.73 | 10.88 | 10.29 | 10.86 | 66,575 | +0.07(+0.61%) |
Sep 17, 2012 | 11.09 | 11.09 | 10.74 | 10.79 | 20,618 | -0.20(-1.80%) |
Sep 14, 2012 | 11.16 | 11.16 | 10.99 | 10.99 | 24,831 | -0.05(-0.44%) |
Sep 13, 2012 | 11.08 | 11.13 | 11.04 | 11.04 | 31,642 | -0.08(-0.75%) |
Sep 12, 2012 | 11.12 | 11.51 | 11.00 | 11.12 | 35,887 | +0.03(+0.24%) |
Sep 11, 2012 | 10.98 | 11.10 | 10.88 | 11.09 | 22,176 | +0.15(+1.41%) |
Sep 10, 2012 | 10.88 | 11.04 | 10.88 | 10.94 | 54,203 | +0.12(+1.14%) |
Sep 07, 2012 | 10.68 | 10.91 | 10.60 | 10.82 | 13,495 | +0.24(+2.24%) |
Sep 06, 2012 | 10.89 | 10.93 | 10.55 | 10.58 | 45,715 | -0.22(-1.99%) |
Sep 05, 2012 | 11.09 | 11.09 | 10.78 | 10.80 | 39,359 | -0.18(-1.60%) |