Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.97 | 12.14 | 11.86 | 11.92 | 31,046 | -0.03(-0.21%) |
Nov 29, 2012 | 11.89 | 11.95 | 11.74 | 11.95 | 25,381 | +0.17(+1.41%) |
Nov 28, 2012 | 11.56 | 11.84 | 11.51 | 11.78 | 24,107 | +0.05(+0.44%) |
Nov 27, 2012 | 11.77 | 11.79 | 11.61 | 11.73 | 25,590 | -0.01(-0.11%) |
Nov 26, 2012 | 11.70 | 11.76 | 11.62 | 11.74 | 13,828 | +0.04(+0.33%) |
Nov 23, 2012 | 11.80 | 11.80 | 11.58 | 11.70 | 10,839 | -0.04(-0.33%) |
Nov 21, 2012 | 11.54 | 11.80 | 11.54 | 11.74 | 6,532 | +0.02(+0.16%) |
Nov 20, 2012 | 11.60 | 11.80 | 11.60 | 11.72 | 21,461 | +0.06(+0.55%) |
Nov 19, 2012 | 11.41 | 11.66 | 11.36 | 11.66 | 23,625 | +0.24(+2.13%) |
Nov 16, 2012 | 11.50 | 11.50 | 11.34 | 11.41 | 31,878 | -0.12(-1.06%) |
Nov 15, 2012 | 11.54 | 11.60 | 11.36 | 11.54 | 30,843 | +0.01(+0.06%) |
Nov 14, 2012 | 11.36 | 11.57 | 11.36 | 11.53 | 51,890 | +0.06(+0.56%) |
Nov 13, 2012 | 11.29 | 11.58 | 11.29 | 11.46 | 7,066 | -0.12(-1.05%) |
Nov 12, 2012 | 11.47 | 11.68 | 11.47 | 11.59 | 10,889 | +0.12(+1.01%) |
Nov 09, 2012 | 11.45 | 11.55 | 11.31 | 11.47 | 60,062 | -0.05(-0.45%) |
Nov 08, 2012 | 11.69 | 11.93 | 11.52 | 11.52 | 32,195 | -0.19(-1.64%) |
Nov 07, 2012 | 12.11 | 12.11 | 11.67 | 11.71 | 41,982 | -0.53(-4.34%) |
Nov 06, 2012 | 12.03 | 12.30 | 11.96 | 12.25 | 35,526 | +0.19(+1.59%) |
Nov 05, 2012 | 11.95 | 12.06 | 11.93 | 12.05 | 8,101 | +0.08(+0.64%) |
Nov 02, 2012 | 12.26 | 12.26 | 11.92 | 11.98 | 38,905 | -0.20(-1.63%) |
Nov 01, 2012 | 12.10 | 12.23 | 12.09 | 12.18 | 39,787 | -0.02(-0.16%) |
Oct 31, 2012 | 12.07 | 12.21 | 11.72 | 12.20 | 44,619 | +0.10(+0.79%) |
Oct 26, 2012 | 11.90 | 12.10 | 12.10 | 12.10 | 14,832 | +0.21(+1.78%) |
Oct 25, 2012 | 11.66 | 11.89 | 11.59 | 11.89 | 42,220 | +0.28(+2.43%) |
Oct 24, 2012 | 11.77 | 11.98 | 11.60 | 11.61 | 35,141 | -0.03(-0.28%) |
Oct 23, 2012 | 11.60 | 11.75 | 11.46 | 11.64 | 55,210 | +0.01(+0.06%) |
Oct 19, 2012 | 11.79 | 11.88 | 11.56 | 11.63 | 91,147 | -0.26(-2.16%) |
Oct 18, 2012 | 11.98 | 12.03 | 11.85 | 11.89 | 26,032 | -0.08(-0.64%) |
Oct 17, 2012 | 11.98 | 12.06 | 11.89 | 11.96 | 20,154 | +0.04(+0.32%) |
Oct 16, 2012 | 12.05 | 12.07 | 11.89 | 11.93 | 25,817 | -0.04(-0.37%) |
Oct 15, 2012 | 12.01 | 12.04 | 11.89 | 11.97 | 40,106 | -0.03(-0.27%) |
Oct 12, 2012 | 12.28 | 12.28 | 11.94 | 12.00 | 22,494 | -0.31(-2.55%) |
Oct 11, 2012 | 12.41 | 12.41 | 12.23 | 12.32 | 34,568 | +0.02(+0.16%) |
Oct 10, 2012 | 12.18 | 12.30 | 12.17 | 12.30 | 40,805 | +0.14(+1.16%) |
Oct 09, 2012 | 12.27 | 12.27 | 12.11 | 12.16 | 53,914 | -0.03(-0.21%) |
Oct 08, 2012 | 12.12 | 12.30 | 12.12 | 12.18 | 28,752 | -0.03(-0.26%) |
Oct 05, 2012 | 12.34 | 12.41 | 12.21 | 12.21 | 56,640 | -0.05(-0.42%) |
Oct 04, 2012 | 12.00 | 12.27 | 12.00 | 12.27 | 20,287 | +0.08(+0.63%) |
Oct 03, 2012 | 12.14 | 12.42 | 12.10 | 12.19 | 57,762 | +0.03(+0.21%) |
Oct 02, 2012 | 12.02 | 12.17 | 11.86 | 12.16 | 42,079 | +0.17(+1.44%) |
Oct 01, 2012 | 12.06 | 12.16 | 11.91 | 11.99 | 30,949 | +0.05(+0.43%) |
Sep 28, 2012 | 11.98 | 12.09 | 11.89 | 11.94 | 23,783 | -0.12(-1.01%) |
Sep 27, 2012 | 12.00 | 12.12 | 11.77 | 12.06 | 41,903 | +0.15(+1.24%) |
Sep 26, 2012 | 12.16 | 12.17 | 11.81 | 11.91 | 45,909 | -0.22(-1.79%) |
Sep 25, 2012 | 12.17 | 12.30 | 12.05 | 12.13 | 94,531 | -0.03(-0.21%) |
Sep 24, 2012 | 12.12 | 12.17 | 11.95 | 12.16 | 53,461 | +0.03(+0.21%) |
Sep 21, 2012 | 12.08 | 12.29 | 11.91 | 12.13 | 111,513 | +0.22(+1.88%) |
Sep 20, 2012 | 12.04 | 12.04 | 11.85 | 11.91 | 32,563 | -0.24(-1.95%) |
Sep 19, 2012 | 12.06 | 12.17 | 11.89 | 12.14 | 57,700 | -0.05(-0.42%) |
Sep 18, 2012 | 12.05 | 12.41 | 11.96 | 12.20 | 66,602 | -0.07(-0.57%) |
Sep 17, 2012 | 12.27 | 12.29 | 12.07 | 12.27 | 33,644 | -0.03(-0.26%) |
Sep 14, 2012 | 12.20 | 12.50 | 11.96 | 12.30 | 79,453 | +0.10(+0.84%) |
Sep 13, 2012 | 11.65 | 12.36 | 11.65 | 12.20 | 49,222 | +0.51(+4.39%) |
Sep 12, 2012 | 11.61 | 11.82 | 11.57 | 11.68 | 68,321 | +0.09(+0.77%) |
Sep 11, 2012 | 11.53 | 11.75 | 11.46 | 11.59 | 70,054 | +0.10(+0.84%) |
Sep 10, 2012 | 11.25 | 11.61 | 11.25 | 11.50 | 49,303 | +0.31(+2.75%) |
Sep 07, 2012 | 11.42 | 11.46 | 11.17 | 11.19 | 62,364 | -0.17(-1.51%) |
Sep 06, 2012 | 11.36 | 11.62 | 11.26 | 11.36 | 50,460 | +0.13(+1.19%) |
Sep 05, 2012 | 11.30 | 11.35 | 11.13 | 11.23 | 37,058 | +0.02(+0.17%) |