Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.85 | 10.98 | 10.83 | 10.91 | 23,428 | +0.05(+0.44%) |
Nov 29, 2012 | 10.98 | 10.98 | 10.77 | 10.86 | 26,851 | -0.04(-0.37%) |
Nov 28, 2012 | 10.55 | 10.90 | 10.52 | 10.90 | 20,802 | +0.30(+2.84%) |
Nov 27, 2012 | 10.64 | 10.90 | 10.51 | 10.60 | 33,909 | -0.03(-0.28%) |
Nov 26, 2012 | 10.61 | 10.72 | 10.39 | 10.63 | 42,212 | -0.07(-0.63%) |
Nov 23, 2012 | 10.64 | 10.70 | 10.64 | 10.70 | 5,801 | +0.00(+0.00%) |
Nov 21, 2012 | 10.62 | 10.75 | 10.62 | 10.70 | 10,576 | +0.10(+0.92%) |
Nov 20, 2012 | 10.43 | 10.70 | 10.33 | 10.60 | 15,751 | +0.17(+1.59%) |
Nov 19, 2012 | 10.40 | 10.45 | 10.32 | 10.43 | 13,029 | +0.15(+1.51%) |
Nov 16, 2012 | 10.32 | 10.48 | 10.28 | 10.28 | 18,050 | -0.04(-0.37%) |
Nov 15, 2012 | 10.42 | 10.55 | 10.32 | 10.32 | 11,817 | -0.09(-0.86%) |
Nov 14, 2012 | 10.59 | 10.69 | 10.37 | 10.40 | 23,288 | -0.29(-2.69%) |
Nov 13, 2012 | 10.51 | 10.79 | 10.51 | 10.69 | 16,599 | +0.18(+1.75%) |
Nov 12, 2012 | 10.64 | 10.80 | 10.42 | 10.51 | 25,957 | -0.24(-2.23%) |
Nov 09, 2012 | 10.50 | 10.79 | 10.39 | 10.75 | 12,939 | +0.35(+3.40%) |
Nov 08, 2012 | 10.51 | 10.99 | 10.38 | 10.40 | 22,644 | -0.11(-1.00%) |
Nov 07, 2012 | 10.95 | 11.06 | 10.40 | 10.50 | 52,926 | -0.48(-4.40%) |
Nov 06, 2012 | 11.07 | 11.33 | 10.84 | 10.98 | 24,745 | -0.23(-2.05%) |
Nov 05, 2012 | 11.10 | 11.23 | 11.08 | 11.21 | 4,728 | -0.01(-0.12%) |
Nov 02, 2012 | 11.26 | 11.47 | 11.23 | 11.23 | 8,570 | +0.01(+0.12%) |
Nov 01, 2012 | 11.22 | 11.33 | 11.20 | 11.21 | 11,664 | -0.07(-0.60%) |
Oct 31, 2012 | 11.17 | 11.30 | 11.17 | 11.28 | 16,745 | +0.08(+0.75%) |
Oct 26, 2012 | 10.98 | 11.20 | 11.20 | 11.20 | 8,522 | -0.10(-0.86%) |
Oct 25, 2012 | 10.96 | 11.33 | 10.96 | 11.29 | 5,384 | +0.15(+1.33%) |
Oct 24, 2012 | 11.08 | 11.33 | 10.86 | 11.15 | 15,074 | -0.11(-0.94%) |
Oct 23, 2012 | 11.28 | 11.32 | 10.77 | 11.25 | 15,755 | -0.19(-1.65%) |
Oct 19, 2012 | 11.26 | 11.47 | 11.26 | 11.44 | 8,900 | -0.07(-0.63%) |
Oct 18, 2012 | 11.69 | 11.69 | 11.33 | 11.51 | 6,855 | +0.11(+0.97%) |
Oct 17, 2012 | 11.46 | 11.68 | 11.33 | 11.40 | 6,573 | -0.18(-1.52%) |
Oct 16, 2012 | 11.45 | 11.58 | 11.33 | 11.58 | 4,468 | +0.11(+0.96%) |
Oct 15, 2012 | 11.64 | 11.64 | 11.39 | 11.47 | 11,842 | -0.16(-1.42%) |
Oct 12, 2012 | 11.56 | 11.71 | 11.28 | 11.63 | 4,943 | +0.30(+2.62%) |
Oct 11, 2012 | 11.12 | 11.46 | 11.09 | 11.33 | 11,616 | -0.08(-0.73%) |
Oct 10, 2012 | 11.37 | 11.42 | 11.16 | 11.42 | 11,123 | +0.00(+0.00%) |
Oct 09, 2012 | 11.53 | 11.63 | 11.15 | 11.42 | 12,120 | -0.12(-1.03%) |
Oct 08, 2012 | 11.54 | 11.73 | 11.34 | 11.54 | 10,449 | +0.05(+0.42%) |
Oct 05, 2012 | 11.50 | 11.81 | 11.14 | 11.49 | 21,814 | -0.10(-0.84%) |
Oct 04, 2012 | 11.12 | 11.60 | 11.12 | 11.59 | 52,814 | +0.33(+2.97%) |
Oct 03, 2012 | 11.16 | 11.33 | 11.03 | 11.25 | 34,098 | +0.13(+1.17%) |
Oct 02, 2012 | 11.13 | 11.24 | 10.95 | 11.12 | 17,534 | +0.00(+0.00%) |
Oct 01, 2012 | 10.94 | 11.13 | 10.77 | 11.12 | 38,092 | +0.11(+1.00%) |
Sep 28, 2012 | 10.81 | 11.04 | 10.81 | 11.01 | 12,131 | +0.13(+1.24%) |
Sep 27, 2012 | 10.84 | 10.89 | 10.68 | 10.88 | 15,785 | +0.09(+0.88%) |
Sep 26, 2012 | 10.78 | 10.88 | 10.61 | 10.78 | 19,787 | -0.09(-0.84%) |
Sep 25, 2012 | 10.88 | 11.06 | 10.61 | 10.87 | 44,603 | -0.09(-0.86%) |
Sep 24, 2012 | 10.97 | 11.04 | 10.74 | 10.97 | 26,283 | -0.10(-0.88%) |
Sep 21, 2012 | 10.98 | 11.06 | 10.96 | 11.06 | 29,736 | +0.05(+0.49%) |
Sep 20, 2012 | 10.77 | 11.01 | 10.77 | 11.01 | 25,716 | +0.11(+1.02%) |
Sep 19, 2012 | 10.89 | 10.90 | 10.66 | 10.90 | 48,316 | +0.00(+0.00%) |
Sep 18, 2012 | 11.01 | 11.01 | 10.67 | 10.90 | 6,792 | -0.09(-0.86%) |
Sep 17, 2012 | 11.01 | 11.05 | 10.74 | 10.99 | 24,256 | -0.02(-0.17%) |
Sep 14, 2012 | 10.85 | 11.01 | 10.76 | 11.01 | 51,351 | +0.16(+1.52%) |
Sep 13, 2012 | 10.80 | 10.97 | 10.80 | 10.85 | 38,452 | -0.05(-0.47%) |
Sep 12, 2012 | 10.91 | 10.98 | 10.82 | 10.90 | 32,360 | +0.11(+0.97%) |
Sep 11, 2012 | 10.72 | 11.01 | 10.72 | 10.79 | 23,255 | +0.03(+0.30%) |
Sep 10, 2012 | 10.56 | 10.90 | 10.56 | 10.76 | 25,179 | -0.00(-0.03%) |
Sep 07, 2012 | 10.58 | 10.86 | 10.58 | 10.77 | 40,582 | -0.22(-1.97%) |
Sep 06, 2012 | 10.93 | 11.01 | 10.75 | 10.98 | 13,343 | +0.12(+1.12%) |
Sep 05, 2012 | 10.85 | 10.93 | 10.67 | 10.86 | 6,651 | +0.09(+0.87%) |