Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.00 | 11.00 | 10.73 | 10.80 | 81,716 | -0.14(-1.30%) |
Nov 29, 2012 | 11.01 | 11.03 | 10.93 | 10.94 | 124,139 | +0.11(+0.99%) |
Nov 28, 2012 | 10.90 | 10.90 | 10.82 | 10.83 | 34,756 | -0.04(-0.39%) |
Nov 27, 2012 | 10.83 | 10.92 | 10.79 | 10.88 | 57,078 | +0.10(+0.96%) |
Nov 26, 2012 | 10.63 | 10.79 | 10.63 | 10.77 | 35,053 | +0.15(+1.39%) |
Nov 23, 2012 | 10.52 | 10.63 | 10.44 | 10.62 | 15,187 | +0.12(+1.16%) |
Nov 21, 2012 | 10.44 | 10.51 | 10.43 | 10.50 | 45,882 | +0.07(+0.66%) |
Nov 20, 2012 | 10.45 | 10.47 | 10.35 | 10.43 | 51,834 | +0.00(+0.04%) |
Nov 19, 2012 | 10.37 | 10.51 | 10.37 | 10.43 | 109,613 | +0.12(+1.15%) |
Nov 16, 2012 | 10.21 | 10.31 | 10.13 | 10.31 | 62,864 | +0.17(+1.70%) |
Nov 15, 2012 | 10.70 | 10.70 | 10.09 | 10.14 | 111,419 | -0.62(-5.78%) |
Nov 14, 2012 | 10.86 | 10.86 | 10.69 | 10.76 | 43,068 | -0.05(-0.46%) |
Nov 13, 2012 | 10.63 | 10.94 | 10.63 | 10.81 | 154,130 | +0.18(+1.65%) |
Nov 12, 2012 | 10.61 | 10.68 | 10.60 | 10.63 | 26,407 | -0.01(-0.10%) |
Nov 09, 2012 | 10.56 | 10.66 | 10.56 | 10.64 | 81,586 | -0.01(-0.07%) |
Nov 08, 2012 | 10.51 | 10.66 | 10.46 | 10.65 | 200,794 | +0.13(+1.24%) |
Nov 07, 2012 | 10.56 | 10.56 | 10.40 | 10.52 | 137,299 | -0.12(-1.15%) |
Nov 06, 2012 | 10.68 | 10.71 | 10.63 | 10.64 | 171,034 | -0.03(-0.29%) |
Nov 05, 2012 | 10.68 | 10.74 | 10.67 | 10.68 | 73,998 | -0.08(-0.71%) |
Nov 02, 2012 | 10.86 | 10.86 | 10.73 | 10.75 | 20,079 | -0.05(-0.43%) |
Nov 01, 2012 | 10.74 | 10.82 | 10.74 | 10.80 | 24,002 | +0.12(+1.08%) |
Oct 31, 2012 | 10.71 | 10.73 | 10.62 | 10.68 | 44,178 | -0.07(-0.68%) |
Oct 26, 2012 | 10.79 | 10.76 | 10.76 | 10.76 | 38,554 | +0.03(+0.25%) |
Oct 25, 2012 | 10.87 | 10.93 | 10.72 | 10.73 | 29,475 | -0.11(-1.03%) |
Oct 24, 2012 | 10.74 | 10.86 | 10.72 | 10.84 | 24,763 | +0.08(+0.78%) |
Oct 23, 2012 | 10.85 | 10.86 | 10.74 | 10.76 | 36,722 | -0.25(-2.27%) |
Oct 19, 2012 | 11.08 | 11.08 | 11.01 | 11.01 | 11,003 | -0.08(-0.73%) |
Oct 18, 2012 | 11.16 | 11.16 | 11.03 | 11.09 | 28,259 | -0.06(-0.55%) |
Oct 17, 2012 | 11.15 | 11.17 | 11.13 | 11.15 | 15,992 | +0.02(+0.21%) |
Oct 16, 2012 | 11.06 | 11.16 | 11.06 | 11.12 | 13,949 | +0.05(+0.42%) |
Oct 15, 2012 | 11.09 | 11.10 | 11.01 | 11.08 | 36,798 | +0.08(+0.77%) |
Oct 12, 2012 | 11.05 | 11.06 | 10.99 | 10.99 | 15,153 | -0.05(-0.49%) |
Oct 11, 2012 | 10.98 | 11.09 | 10.98 | 11.05 | 27,490 | +0.15(+1.34%) |
Oct 10, 2012 | 11.06 | 11.06 | 10.86 | 10.90 | 53,764 | -0.14(-1.25%) |
Oct 09, 2012 | 11.04 | 11.07 | 11.00 | 11.04 | 25,156 | -0.02(-0.17%) |
Oct 08, 2012 | 11.06 | 11.06 | 10.98 | 11.06 | 34,065 | +0.01(+0.07%) |
Oct 05, 2012 | 11.12 | 11.17 | 11.05 | 11.05 | 41,323 | -0.10(-0.90%) |
Oct 04, 2012 | 11.21 | 11.21 | 11.12 | 11.15 | 33,833 | +0.03(+0.31%) |
Oct 03, 2012 | 11.05 | 11.12 | 11.01 | 11.12 | 33,841 | +0.09(+0.80%) |
Oct 02, 2012 | 10.93 | 11.03 | 10.92 | 11.03 | 60,623 | +0.06(+0.56%) |
Oct 01, 2012 | 10.95 | 11.03 | 10.94 | 10.97 | 54,285 | +0.02(+0.18%) |
Sep 28, 2012 | 10.94 | 10.95 | 10.85 | 10.95 | 60,376 | +0.05(+0.42%) |
Sep 27, 2012 | 10.82 | 10.93 | 10.82 | 10.90 | 21,332 | +0.09(+0.85%) |
Sep 26, 2012 | 10.83 | 10.83 | 10.74 | 10.81 | 86,340 | -0.04(-0.35%) |
Sep 25, 2012 | 10.80 | 10.89 | 10.79 | 10.85 | 56,927 | +0.08(+0.78%) |
Sep 24, 2012 | 10.81 | 10.81 | 10.75 | 10.76 | 20,181 | +0.00(+0.00%) |
Sep 21, 2012 | 10.69 | 10.77 | 10.67 | 10.76 | 23,249 | +0.07(+0.68%) |
Sep 20, 2012 | 10.71 | 10.73 | 10.66 | 10.69 | 49,633 | -0.01(-0.10%) |
Sep 19, 2012 | 10.61 | 10.71 | 10.61 | 10.70 | 36,459 | +0.08(+0.75%) |
Sep 18, 2012 | 10.56 | 10.64 | 10.56 | 10.62 | 48,911 | +0.01(+0.05%) |
Sep 17, 2012 | 10.53 | 10.62 | 10.53 | 10.62 | 30,504 | +0.03(+0.26%) |
Sep 14, 2012 | 10.51 | 10.64 | 10.51 | 10.59 | 49,982 | +0.02(+0.17%) |
Sep 13, 2012 | 10.47 | 10.59 | 10.45 | 10.57 | 30,054 | +0.09(+0.87%) |
Sep 12, 2012 | 10.53 | 10.53 | 10.45 | 10.48 | 26,232 | +0.02(+0.16%) |
Sep 11, 2012 | 10.46 | 10.49 | 10.41 | 10.46 | 48,024 | +0.02(+0.17%) |
Sep 10, 2012 | 10.44 | 10.48 | 10.43 | 10.44 | 19,873 | +0.00(+0.01%) |
Sep 07, 2012 | 10.46 | 10.48 | 10.42 | 10.44 | 52,478 | +0.01(+0.09%) |
Sep 06, 2012 | 10.36 | 10.46 | 10.36 | 10.43 | 50,621 | +0.10(+0.97%) |
Sep 05, 2012 | 10.33 | 10.36 | 10.32 | 10.33 | 45,432 | -0.02(-0.15%) |