Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.88 | 11.88 | 11.65 | 11.74 | 579,854 | -0.09(-0.72%) |
Nov 29, 2012 | 11.85 | 11.94 | 11.72 | 11.83 | 352,377 | +0.05(+0.44%) |
Nov 28, 2012 | 11.90 | 11.92 | 11.69 | 11.78 | 545,454 | -0.12(-1.01%) |
Nov 27, 2012 | 11.81 | 11.93 | 11.75 | 11.90 | 653,971 | +0.06(+0.51%) |
Nov 26, 2012 | 11.70 | 11.84 | 11.67 | 11.84 | 235,483 | +0.12(+1.02%) |
Nov 23, 2012 | 11.70 | 11.75 | 11.59 | 11.72 | 146,512 | +0.06(+0.51%) |
Nov 21, 2012 | 11.58 | 12.28 | 11.33 | 11.66 | 204,879 | +0.09(+0.74%) |
Nov 20, 2012 | 11.66 | 11.72 | 11.53 | 11.57 | 322,902 | -0.14(-1.17%) |
Nov 19, 2012 | 11.69 | 11.75 | 11.61 | 11.71 | 431,078 | +0.08(+0.66%) |
Nov 16, 2012 | 11.54 | 11.67 | 11.33 | 11.63 | 754,873 | +0.04(+0.37%) |
Nov 15, 2012 | 11.49 | 11.61 | 11.44 | 11.59 | 462,998 | +0.09(+0.74%) |
Nov 14, 2012 | 11.68 | 11.68 | 11.48 | 11.50 | 407,464 | -0.12(-1.03%) |
Nov 13, 2012 | 11.72 | 11.77 | 11.58 | 11.62 | 275,636 | -0.13(-1.09%) |
Nov 12, 2012 | 11.57 | 11.78 | 11.57 | 11.75 | 206,245 | +0.18(+1.55%) |
Nov 09, 2012 | 11.44 | 11.60 | 11.44 | 11.57 | 369,669 | +0.06(+0.52%) |
Nov 08, 2012 | 11.71 | 11.77 | 11.39 | 11.51 | 656,403 | -0.24(-2.04%) |
Nov 07, 2012 | 11.84 | 11.91 | 11.60 | 11.75 | 468,608 | -0.18(-1.51%) |
Nov 06, 2012 | 11.84 | 11.95 | 11.67 | 11.93 | 537,630 | +0.12(+1.01%) |
Nov 05, 2012 | 11.72 | 11.86 | 11.60 | 11.81 | 227,754 | +0.07(+0.58%) |
Nov 02, 2012 | 11.90 | 11.97 | 11.71 | 11.74 | 439,345 | -0.12(-1.01%) |
Nov 01, 2012 | 11.87 | 11.97 | 11.76 | 11.86 | 493,097 | -0.07(-0.57%) |
Oct 31, 2012 | 11.61 | 11.94 | 11.55 | 11.93 | 776,310 | +0.36(+3.10%) |
Oct 26, 2012 | 11.59 | 11.57 | 11.57 | 11.57 | 375,256 | -0.01(-0.07%) |
Oct 25, 2012 | 11.56 | 11.60 | 11.48 | 11.58 | 161,726 | +0.06(+0.52%) |
Oct 24, 2012 | 11.66 | 11.66 | 11.45 | 11.52 | 361,518 | -0.07(-0.59%) |
Oct 23, 2012 | 11.38 | 11.59 | 11.26 | 11.59 | 580,878 | +0.08(+0.67%) |
Oct 19, 2012 | 11.60 | 11.61 | 11.44 | 11.51 | 524,602 | -0.18(-1.53%) |
Oct 18, 2012 | 11.92 | 11.92 | 11.66 | 11.69 | 653,336 | -0.21(-1.73%) |
Oct 17, 2012 | 11.90 | 11.93 | 11.75 | 11.90 | 383,702 | +0.04(+0.36%) |
Oct 16, 2012 | 11.66 | 11.98 | 11.66 | 11.85 | 879,751 | +0.23(+1.99%) |
Oct 15, 2012 | 11.42 | 11.70 | 11.38 | 11.62 | 495,912 | +0.20(+1.72%) |
Oct 12, 2012 | 11.59 | 11.72 | 11.29 | 11.42 | 1,706,118 | -0.18(-1.55%) |
Oct 11, 2012 | 11.51 | 11.72 | 11.51 | 11.60 | 259,142 | +0.12(+1.08%) |
Oct 10, 2012 | 11.43 | 11.59 | 11.38 | 11.48 | 395,996 | +0.07(+0.64%) |
Oct 09, 2012 | 11.59 | 11.62 | 11.33 | 11.41 | 390,476 | -0.21(-1.77%) |
Oct 08, 2012 | 11.55 | 11.66 | 11.54 | 11.61 | 152,882 | +0.03(+0.26%) |
Oct 05, 2012 | 11.56 | 11.72 | 11.56 | 11.58 | 211,336 | +0.02(+0.19%) |
Oct 04, 2012 | 11.42 | 11.56 | 11.31 | 11.56 | 258,534 | +0.19(+1.65%) |
Oct 03, 2012 | 11.31 | 11.51 | 11.30 | 11.37 | 346,432 | +0.05(+0.45%) |
Oct 02, 2012 | 11.48 | 11.50 | 11.24 | 11.32 | 330,274 | -0.15(-1.27%) |
Oct 01, 2012 | 11.45 | 11.54 | 11.30 | 11.47 | 863,526 | +0.04(+0.37%) |
Sep 28, 2012 | 11.46 | 11.46 | 11.34 | 11.42 | 314,637 | -0.09(-0.74%) |
Sep 27, 2012 | 11.49 | 11.56 | 11.43 | 11.51 | 295,519 | +0.00(+0.00%) |
Sep 26, 2012 | 11.34 | 11.56 | 11.28 | 11.51 | 314,957 | +0.18(+1.59%) |
Sep 25, 2012 | 11.44 | 11.53 | 11.28 | 11.33 | 491,052 | -0.09(-0.75%) |
Sep 24, 2012 | 11.04 | 11.45 | 10.99 | 11.42 | 410,318 | +0.29(+2.61%) |
Sep 21, 2012 | 11.35 | 11.36 | 11.07 | 11.13 | 2,388,167 | -0.09(-0.84%) |
Sep 20, 2012 | 11.27 | 11.43 | 11.13 | 11.22 | 444,840 | -0.14(-1.21%) |
Sep 19, 2012 | 11.21 | 11.50 | 11.21 | 11.36 | 365,533 | +0.14(+1.22%) |
Sep 18, 2012 | 11.31 | 11.31 | 11.10 | 11.22 | 452,627 | -0.14(-1.20%) |
Sep 17, 2012 | 11.38 | 11.41 | 11.23 | 11.36 | 396,049 | -0.11(-0.97%) |
Sep 14, 2012 | 11.68 | 11.68 | 11.36 | 11.47 | 557,980 | -0.33(-2.82%) |
Sep 13, 2012 | 11.65 | 11.94 | 11.65 | 11.80 | 353,655 | +0.03(+0.29%) |
Sep 12, 2012 | 11.66 | 11.78 | 11.58 | 11.77 | 309,769 | +0.15(+1.25%) |
Sep 11, 2012 | 11.51 | 11.67 | 11.31 | 11.62 | 786,174 | +0.13(+1.15%) |
Sep 10, 2012 | 11.29 | 11.53 | 11.26 | 11.49 | 316,722 | +0.19(+1.70%) |
Sep 07, 2012 | 11.32 | 11.35 | 11.23 | 11.30 | 273,264 | +0.03(+0.23%) |
Sep 06, 2012 | 11.21 | 11.31 | 11.07 | 11.27 | 368,571 | +0.09(+0.84%) |
Sep 05, 2012 | 11.36 | 11.36 | 11.08 | 11.18 | 498,464 | -0.21(-1.87%) |