Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.24 | 10.24 | 10.24 | 10.24 | 646 | -0.01(-0.10%) |
Nov 29, 2012 | 10.18 | 10.25 | 10.18 | 10.25 | 8,372 | +0.08(+0.79%) |
Nov 28, 2012 | 10.15 | 10.26 | 10.15 | 10.17 | 9,534 | +0.02(+0.20%) |
Nov 27, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 4,010 | -0.01(-0.10%) |
Nov 26, 2012 | 10.15 | 10.22 | 10.15 | 10.16 | 9,305 | +0.03(+0.30%) |
Nov 24, 2012 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Nov 22, 2012 | 10.17 | 10.22 | 10.13 | 10.13 | 6,000 | -0.05(-0.49%) |
Nov 21, 2012 | 10.16 | 10.21 | 10.16 | 10.18 | 4,585 | +0.01(+0.10%) |
Nov 20, 2012 | 10.16 | 10.17 | 10.15 | 10.17 | 1,500 | -0.05(-0.49%) |
Nov 19, 2012 | 10.15 | 10.23 | 10.15 | 10.22 | 14,680 | +0.07(+0.69%) |
Nov 16, 2012 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Nov 15, 2012 | 10.20 | 10.20 | 10.15 | 10.15 | 2,000 | +0.02(+0.20%) |
Nov 14, 2012 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Nov 13, 2012 | 10.15 | 10.20 | 10.12 | 10.13 | 16,608 | -0.02(-0.20%) |
Nov 12, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 259 | +0.00(+0.00%) |
Nov 09, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 1,675 | +0.00(+0.00%) |
Nov 08, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 2,917 | +0.02(+0.20%) |
Nov 07, 2012 | 10.13 | 10.13 | 10.13 | 90 | +0.00(+0.00%) | |
Nov 06, 2012 | 10.12 | 10.20 | 10.12 | 10.13 | 9,900 | +0.00(+0.00%) |
Nov 05, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 362 | -0.01(-0.10%) |
Nov 02, 2012 | 10.17 | 10.24 | 10.14 | 10.14 | 6,705 | +0.01(+0.10%) |
Nov 01, 2012 | 10.22 | 10.23 | 10.13 | 10.13 | 4,200 | +0.01(+0.10%) |
Oct 31, 2012 | 10.13 | 10.18 | 10.12 | 10.12 | 4,900 | -0.01(-0.10%) |
Oct 30, 2012 | 10.16 | 10.25 | 10.13 | 10.13 | 19,400 | -0.03(-0.30%) |
Oct 29, 2012 | 10.10 | 10.16 | 10.10 | 10.16 | 3,113 | -0.02(-0.20%) |
Oct 26, 2012 | 10.12 | 10.18 | 10.10 | 10.18 | 8,328 | +0.03(+0.30%) |
Oct 25, 2012 | 10.15 | 10.15 | 10.11 | 10.15 | 2,054 | +0.05(+0.50%) |
Oct 24, 2012 | 10.12 | 10.12 | 10.10 | 10.10 | 1,900 | -0.07(-0.69%) |
Oct 23, 2012 | 10.15 | 10.17 | 10.10 | 10.17 | 2,100 | +0.06(+0.59%) |
Oct 19, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 600 | +0.00(+0.00%) |
Oct 18, 2012 | 10.17 | 10.18 | 10.11 | 10.11 | 6,665 | -0.06(-0.59%) |
Oct 17, 2012 | 10.15 | 10.17 | 10.12 | 10.17 | 16,571 | +0.07(+0.69%) |
Oct 16, 2012 | 10.15 | 10.15 | 10.10 | 10.10 | 2,184 | +0.01(+0.10%) |
Oct 15, 2012 | 10.09 | 10.09 | 10.09 | 77 | +0.00(+0.00%) | |
Oct 12, 2012 | 10.09 | 10.09 | 10.09 | 70 | +0.00(+0.00%) | |
Oct 11, 2012 | 10.10 | 10.10 | 10.09 | 10.09 | 2,800 | -0.09(-0.88%) |
Oct 10, 2012 | 10.12 | 10.18 | 10.12 | 10.18 | 2,710 | +0.06(+0.59%) |
Oct 09, 2012 | 10.12 | 10.19 | 10.12 | 10.12 | 7,155 | -0.06(-0.59%) |
Oct 05, 2012 | 10.18 | 10.18 | 10.18 | 0 | -0.01(-0.10%) | |
Oct 04, 2012 | 10.10 | 10.19 | 10.10 | 10.19 | 3,670 | +0.04(+0.39%) |
Oct 03, 2012 | 10.15 | 10.15 | 10.15 | 25 | +0.00(+0.00%) | |
Oct 02, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 3,400 | +0.07(+0.69%) |
Oct 01, 2012 | 10.18 | 10.19 | 10.08 | 10.08 | 12,100 | -0.16(-1.56%) |
Sep 28, 2012 | 10.15 | 10.24 | 10.15 | 10.24 | 2,180 | +0.12(+1.19%) |
Sep 27, 2012 | 10.12 | 10.13 | 10.12 | 10.12 | 4,795 | -0.07(-0.69%) |
Sep 26, 2012 | 10.14 | 10.25 | 10.14 | 10.19 | 13,200 | +0.00(+0.00%) |
Sep 25, 2012 | 10.20 | 10.20 | 10.18 | 10.19 | 5,600 | -0.05(-0.49%) |
Sep 24, 2012 | 10.20 | 10.25 | 10.20 | 10.24 | 6,621 | +0.03(+0.29%) |
Sep 21, 2012 | 10.19 | 10.21 | 10.19 | 10.21 | 3,845 | -0.03(-0.29%) |
Sep 20, 2012 | 10.17 | 10.24 | 10.23 | 10.24 | 14,700 | -0.03(-0.29%) |
Sep 19, 2012 | 10.27 | 10.27 | 10.27 | 10.27 | 1,131 | -0.02(-0.19%) |
Sep 18, 2012 | 10.18 | 10.29 | 10.18 | 10.29 | 3,500 | +0.11(+1.08%) |
Sep 17, 2012 | 10.16 | 10.22 | 10.16 | 10.18 | 7,275 | -0.02(-0.20%) |
Sep 14, 2012 | 10.15 | 10.20 | 10.15 | 10.20 | 8,557 | +0.00(+0.00%) |
Sep 13, 2012 | 10.16 | 10.20 | 10.11 | 10.20 | 14,900 | +0.04(+0.39%) |
Sep 12, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 2,000 | -0.04(-0.39%) |
Sep 11, 2012 | 10.16 | 10.20 | 10.16 | 10.20 | 12,900 | +0.04(+0.39%) |
Sep 10, 2012 | 10.15 | 10.20 | 10.15 | 10.16 | 58,393 | +0.01(+0.10%) |
Sep 07, 2012 | 10.20 | 10.20 | 10.15 | 10.15 | 4,000 | -0.05(-0.49%) |
Sep 06, 2012 | 10.15 | 10.20 | 10.15 | 10.20 | 10,200 | +0.05(+0.49%) |
Sep 05, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 2,400 | +0.01(+0.10%) |