Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.47 | 10.50 | 10.42 | 10.46 | 56,632 | +0.11(+1.05%) |
Nov 29, 2012 | 10.40 | 10.42 | 10.30 | 10.35 | 85,675 | -0.13(-1.23%) |
Nov 28, 2012 | 10.29 | 10.48 | 10.25 | 10.48 | 97,453 | +0.02(+0.19%) |
Nov 27, 2012 | 10.50 | 10.59 | 10.45 | 10.46 | 59,541 | -0.14(-1.31%) |
Nov 26, 2012 | 10.53 | 10.62 | 10.48 | 10.60 | 86,402 | -0.09(-0.83%) |
Nov 23, 2012 | 10.61 | 10.69 | 10.55 | 10.69 | 102,086 | +0.23(+2.17%) |
Nov 21, 2012 | 10.42 | 10.50 | 10.40 | 10.46 | 95,768 | +0.19(+1.83%) |
Nov 20, 2012 | 10.33 | 10.35 | 10.17 | 10.27 | 101,171 | -0.30(-2.80%) |
Nov 19, 2012 | 10.47 | 10.58 | 10.42 | 10.57 | 186,240 | +0.12(+1.14%) |
Nov 16, 2012 | 10.45 | 10.54 | 10.33 | 10.45 | 175,321 | +0.21(+2.03%) |
Nov 15, 2012 | 10.28 | 10.34 | 10.16 | 10.24 | 94,023 | +0.01(+0.10%) |
Nov 14, 2012 | 10.46 | 10.48 | 10.20 | 10.23 | 149,904 | -0.04(-0.38%) |
Nov 13, 2012 | 10.29 | 10.39 | 10.22 | 10.27 | 103,963 | -0.25(-2.35%) |
Nov 12, 2012 | 10.48 | 10.56 | 10.47 | 10.52 | 64,961 | +0.00(+0.00%) |
Nov 09, 2012 | 10.39 | 10.61 | 10.39 | 10.52 | 195,626 | -0.06(-0.56%) |
Nov 08, 2012 | 10.84 | 10.94 | 10.57 | 10.58 | 171,292 | -0.33(-2.99%) |
Nov 07, 2012 | 11.00 | 11.02 | 10.79 | 10.90 | 182,075 | -0.19(-1.69%) |
Nov 06, 2012 | 10.98 | 11.10 | 10.95 | 11.09 | 69,418 | +0.04(+0.36%) |
Nov 05, 2012 | 10.96 | 11.09 | 10.93 | 11.05 | 76,949 | +0.24(+2.19%) |
Nov 02, 2012 | 11.13 | 11.13 | 10.81 | 10.81 | 92,664 | -0.19(-1.71%) |
Nov 01, 2012 | 10.87 | 11.03 | 10.87 | 11.00 | 113,748 | +0.37(+3.44%) |
Oct 31, 2012 | 10.79 | 10.81 | 10.57 | 10.64 | 95,312 | -0.14(-1.28%) |
Oct 26, 2012 | 10.86 | 10.78 | 10.78 | 10.78 | 209,691 | -0.55(-4.88%) |
Oct 25, 2012 | 11.33 | 11.39 | 11.28 | 11.33 | 94,472 | +0.09(+0.79%) |
Oct 24, 2012 | 11.34 | 11.37 | 11.19 | 11.24 | 84,644 | +0.08(+0.71%) |
Oct 23, 2012 | 11.21 | 11.25 | 11.06 | 11.16 | 134,689 | -0.11(-0.96%) |
Oct 19, 2012 | 11.48 | 11.48 | 11.21 | 11.27 | 154,671 | -0.24(-2.06%) |
Oct 18, 2012 | 11.42 | 11.59 | 11.42 | 11.51 | 80,400 | +0.05(+0.43%) |
Oct 17, 2012 | 11.21 | 11.47 | 11.17 | 11.46 | 222,143 | +0.48(+4.41%) |
Oct 16, 2012 | 10.84 | 11.01 | 10.84 | 10.97 | 95,548 | +0.13(+1.18%) |
Oct 15, 2012 | 10.64 | 10.84 | 10.61 | 10.84 | 196,822 | +0.29(+2.71%) |
Oct 12, 2012 | 10.50 | 10.68 | 10.50 | 10.56 | 177,980 | +0.35(+3.39%) |
Oct 11, 2012 | 10.24 | 10.26 | 10.18 | 10.21 | 104,206 | -0.03(-0.29%) |
Oct 10, 2012 | 10.34 | 10.36 | 10.17 | 10.24 | 108,428 | -0.02(-0.19%) |
Oct 09, 2012 | 10.43 | 10.46 | 10.26 | 10.26 | 85,053 | -0.04(-0.38%) |
Oct 08, 2012 | 10.36 | 10.37 | 10.29 | 10.30 | 89,272 | -0.07(-0.67%) |
Oct 05, 2012 | 10.43 | 10.57 | 10.34 | 10.37 | 100,531 | +0.21(+2.04%) |
Oct 04, 2012 | 10.07 | 10.18 | 10.03 | 10.16 | 100,375 | +0.23(+2.29%) |
Oct 03, 2012 | 10.07 | 10.09 | 9.926 | 9.936 | 133,671 | -0.15(-1.47%) |
Oct 02, 2012 | 10.02 | 10.14 | 10.01 | 10.08 | 139,690 | +0.06(+0.59%) |
Oct 01, 2012 | 10.13 | 10.23 | 9.975 | 10.02 | 143,915 | +0.02(+0.20%) |
Sep 28, 2012 | 10.13 | 10.20 | 9.995 | 10.00 | 110,512 | -0.11(-1.07%) |
Sep 27, 2012 | 10.05 | 10.14 | 9.886 | 10.11 | 265,102 | +0.36(+3.64%) |
Sep 26, 2012 | 10.00 | 10.00 | 9.679 | 9.758 | 311,960 | -0.30(-2.95%) |
Sep 25, 2012 | 10.26 | 10.35 | 10.05 | 10.05 | 193,746 | -0.13(-1.26%) |
Sep 24, 2012 | 10.22 | 10.28 | 10.16 | 10.18 | 114,646 | -0.07(-0.67%) |
Sep 21, 2012 | 10.47 | 10.47 | 10.25 | 10.25 | 189,314 | +0.02(+0.19%) |
Sep 20, 2012 | 10.18 | 10.27 | 10.14 | 10.23 | 103,867 | -0.13(-1.24%) |
Sep 19, 2012 | 10.29 | 10.38 | 10.21 | 10.36 | 158,728 | +0.14(+1.35%) |
Sep 18, 2012 | 10.27 | 10.31 | 10.21 | 10.22 | 200,461 | -0.35(-3.27%) |
Sep 17, 2012 | 10.74 | 10.74 | 10.55 | 10.57 | 192,715 | -0.36(-3.25%) |
Sep 14, 2012 | 10.76 | 10.96 | 10.75 | 10.92 | 311,926 | +0.61(+5.94%) |
Sep 13, 2012 | 9.916 | 10.37 | 9.817 | 10.31 | 380,565 | +0.36(+3.57%) |
Sep 12, 2012 | 9.926 | 9.955 | 9.847 | 9.955 | 104,727 | +0.06(+0.60%) |
Sep 11, 2012 | 9.718 | 9.906 | 9.718 | 9.896 | 190,817 | +0.21(+2.14%) |
Sep 10, 2012 | 9.807 | 9.876 | 9.679 | 9.689 | 136,902 | -0.08(-0.81%) |
Sep 07, 2012 | 9.550 | 9.768 | 9.501 | 9.768 | 360,844 | +0.32(+3.34%) |
Sep 06, 2012 | 9.205 | 9.456 | 9.205 | 9.452 | 259,871 | +0.31(+3.35%) |
Sep 05, 2012 | 9.234 | 9.234 | 9.108 | 9.146 | 149,936 | -0.10(-1.07%) |