Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.37 | 11.45 | 11.24 | 11.32 | 111,217 | +0.00(+0.00%) |
Nov 29, 2012 | 11.40 | 11.52 | 11.11 | 11.32 | 33,826 | +0.03(+0.27%) |
Nov 28, 2012 | 11.25 | 11.30 | 11.12 | 11.29 | 9,243 | +0.06(+0.54%) |
Nov 27, 2012 | 11.26 | 11.38 | 11.18 | 11.23 | 34,513 | -0.02(-0.20%) |
Nov 26, 2012 | 11.04 | 11.25 | 11.04 | 11.25 | 22,930 | +0.20(+1.85%) |
Nov 23, 2012 | 11.16 | 11.20 | 10.96 | 11.05 | 7,592 | -0.11(-1.02%) |
Nov 21, 2012 | 11.08 | 11.21 | 11.05 | 11.16 | 10,223 | +0.14(+1.24%) |
Nov 20, 2012 | 10.92 | 11.05 | 10.83 | 11.02 | 15,023 | +0.06(+0.55%) |
Nov 19, 2012 | 10.88 | 10.98 | 10.85 | 10.96 | 14,623 | +0.20(+1.83%) |
Nov 16, 2012 | 10.70 | 10.83 | 10.60 | 10.77 | 36,372 | +0.02(+0.14%) |
Nov 15, 2012 | 10.75 | 10.87 | 10.71 | 10.75 | 42,518 | +0.00(+0.00%) |
Nov 14, 2012 | 11.08 | 11.12 | 10.74 | 10.75 | 44,988 | -0.31(-2.81%) |
Nov 13, 2012 | 11.05 | 11.13 | 11.05 | 11.06 | 21,173 | +0.00(+0.00%) |
Nov 12, 2012 | 11.12 | 11.17 | 11.06 | 11.06 | 72,601 | -0.05(-0.48%) |
Nov 09, 2012 | 11.17 | 11.17 | 11.05 | 11.12 | 17,825 | +0.08(+0.69%) |
Nov 08, 2012 | 11.05 | 11.15 | 11.00 | 11.04 | 67,919 | -0.02(-0.14%) |
Nov 07, 2012 | 11.30 | 11.30 | 10.99 | 11.05 | 30,379 | -0.37(-3.25%) |
Nov 06, 2012 | 11.50 | 11.51 | 11.38 | 11.43 | 7,257 | -0.07(-0.59%) |
Nov 05, 2012 | 11.43 | 11.55 | 11.41 | 11.49 | 14,566 | +0.05(+0.46%) |
Nov 02, 2012 | 11.52 | 11.52 | 11.33 | 11.44 | 44,907 | -0.02(-0.13%) |
Nov 01, 2012 | 11.58 | 11.58 | 11.38 | 11.46 | 64,796 | -0.10(-0.85%) |
Oct 31, 2012 | 11.61 | 11.67 | 11.55 | 11.55 | 13,594 | -0.08(-0.72%) |
Oct 26, 2012 | 11.74 | 11.64 | 11.64 | 11.64 | 33,018 | -0.06(-0.52%) |
Oct 25, 2012 | 11.60 | 11.70 | 11.51 | 11.70 | 28,587 | +0.20(+1.71%) |
Oct 24, 2012 | 11.39 | 11.52 | 11.39 | 11.50 | 27,929 | +0.11(+0.93%) |
Oct 23, 2012 | 11.47 | 11.48 | 10.90 | 11.40 | 21,508 | -0.17(-1.50%) |
Oct 19, 2012 | 11.57 | 11.72 | 11.57 | 11.57 | 44,643 | +0.00(+0.00%) |
Oct 18, 2012 | 11.55 | 11.60 | 11.48 | 11.57 | 17,666 | -0.02(-0.13%) |
Oct 17, 2012 | 11.68 | 11.70 | 11.51 | 11.58 | 37,453 | -0.04(-0.33%) |
Oct 16, 2012 | 11.63 | 11.67 | 11.59 | 11.62 | 18,729 | +0.01(+0.06%) |
Oct 15, 2012 | 9.631 | 11.64 | 11.53 | 11.61 | 25,855 | +0.01(+0.07%) |
Oct 12, 2012 | 11.47 | 11.61 | 11.46 | 11.61 | 36,645 | +0.18(+1.59%) |
Oct 11, 2012 | 11.32 | 11.44 | 11.32 | 11.43 | 15,918 | +0.13(+1.14%) |
Oct 10, 2012 | 11.24 | 11.30 | 11.22 | 11.30 | 9,733 | +0.07(+0.61%) |
Oct 09, 2012 | 11.17 | 11.24 | 11.13 | 11.23 | 40,597 | +0.08(+0.75%) |
Oct 08, 2012 | 11.52 | 11.55 | 11.06 | 11.15 | 67,214 | -0.44(-3.79%) |
Oct 05, 2012 | 11.86 | 11.86 | 11.52 | 11.58 | 13,182 | -0.23(-1.92%) |
Oct 04, 2012 | 11.90 | 11.90 | 11.79 | 11.81 | 20,186 | -0.09(-0.76%) |
Oct 03, 2012 | 11.89 | 11.93 | 11.88 | 11.90 | 9,019 | -0.05(-0.44%) |
Oct 02, 2012 | 11.96 | 12.03 | 11.89 | 11.96 | 87,767 | +0.01(+0.06%) |
Oct 01, 2012 | 12.04 | 12.08 | 11.83 | 11.95 | 22,156 | -0.02(-0.13%) |
Sep 28, 2012 | 12.02 | 12.14 | 11.86 | 11.96 | 54,679 | -0.12(-1.00%) |
Sep 27, 2012 | 12.00 | 12.11 | 11.85 | 12.08 | 28,637 | +0.10(+0.82%) |
Sep 26, 2012 | 11.80 | 12.00 | 11.77 | 11.99 | 21,595 | +0.06(+0.51%) |
Sep 25, 2012 | 12.03 | 12.08 | 11.89 | 11.93 | 40,802 | -0.03(-0.25%) |
Sep 24, 2012 | 11.97 | 12.07 | 11.86 | 11.96 | 25,628 | -0.07(-0.57%) |
Sep 21, 2012 | 11.97 | 12.14 | 11.93 | 12.02 | 140,128 | +0.19(+1.60%) |
Sep 20, 2012 | 11.96 | 11.99 | 11.78 | 11.83 | 48,727 | -0.20(-1.70%) |
Sep 19, 2012 | 12.12 | 12.12 | 11.96 | 12.04 | 36,918 | -0.02(-0.13%) |
Sep 18, 2012 | 12.12 | 12.18 | 12.02 | 12.05 | 40,814 | -0.08(-0.62%) |
Sep 17, 2012 | 12.01 | 12.15 | 11.96 | 12.13 | 42,765 | +0.05(+0.44%) |
Sep 14, 2012 | 12.14 | 12.16 | 12.04 | 12.08 | 48,053 | +0.01(+0.06%) |
Sep 13, 2012 | 11.78 | 12.18 | 11.77 | 12.07 | 74,281 | +0.25(+2.11%) |
Sep 12, 2012 | 11.76 | 11.85 | 11.60 | 11.82 | 49,247 | +0.11(+0.90%) |
Sep 11, 2012 | 11.90 | 12.05 | 11.67 | 11.71 | 22,050 | -0.15(-1.28%) |
Sep 10, 2012 | 11.64 | 12.08 | 11.62 | 11.86 | 39,304 | +0.23(+1.95%) |
Sep 07, 2012 | 11.55 | 11.68 | 11.51 | 11.64 | 43,244 | +0.07(+0.59%) |
Sep 06, 2012 | 11.50 | 11.85 | 11.48 | 11.57 | 63,492 | +0.17(+1.53%) |
Sep 05, 2012 | 11.44 | 11.54 | 11.33 | 11.40 | 89,516 | +0.02(+0.20%) |