Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.50 | 10.51 | 10.37 | 10.45 | 586,120 | -0.05(-0.43%) |
Nov 29, 2012 | 10.38 | 10.53 | 10.37 | 10.49 | 512,968 | +0.14(+1.40%) |
Nov 28, 2012 | 10.12 | 10.35 | 10.02 | 10.35 | 345,152 | +0.17(+1.67%) |
Nov 27, 2012 | 10.27 | 10.29 | 10.18 | 10.18 | 339,919 | -0.13(-1.30%) |
Nov 26, 2012 | 10.19 | 10.31 | 10.17 | 10.31 | 484,300 | +0.07(+0.70%) |
Nov 23, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 165,866 | +0.18(+1.78%) |
Nov 21, 2012 | 9.989 | 10.07 | 9.944 | 10.06 | 220,915 | +0.11(+1.08%) |
Nov 20, 2012 | 9.917 | 9.998 | 9.801 | 9.953 | 307,259 | -0.01(-0.09%) |
Nov 19, 2012 | 9.747 | 9.971 | 9.720 | 9.962 | 305,405 | +0.29(+2.96%) |
Nov 16, 2012 | 9.738 | 9.738 | 9.577 | 9.676 | 533,920 | -0.10(-1.01%) |
Nov 15, 2012 | 9.533 | 9.801 | 9.506 | 9.774 | 902,491 | +0.25(+2.63%) |
Nov 14, 2012 | 9.711 | 9.720 | 9.497 | 9.524 | 464,391 | -0.14(-1.48%) |
Nov 13, 2012 | 9.586 | 9.738 | 9.524 | 9.667 | 626,620 | +0.01(+0.09%) |
Nov 12, 2012 | 9.604 | 9.667 | 9.551 | 9.658 | 359,398 | +0.06(+0.65%) |
Nov 09, 2012 | 9.542 | 9.631 | 9.443 | 9.595 | 620,537 | +0.03(+0.28%) |
Nov 08, 2012 | 9.711 | 9.756 | 9.497 | 9.568 | 694,563 | -0.18(-1.83%) |
Nov 07, 2012 | 9.971 | 10.02 | 9.720 | 9.747 | 786,973 | -0.33(-3.28%) |
Nov 06, 2012 | 10.30 | 10.41 | 10.07 | 10.08 | 560,068 | -0.27(-2.59%) |
Nov 05, 2012 | 10.29 | 10.36 | 10.19 | 10.35 | 269,526 | +0.05(+0.52%) |
Nov 02, 2012 | 10.39 | 10.47 | 10.23 | 10.29 | 303,349 | -0.09(-0.86%) |
Nov 01, 2012 | 10.30 | 10.47 | 10.26 | 10.38 | 1,040,249 | +0.09(+0.87%) |
Oct 31, 2012 | 10.17 | 10.31 | 10.12 | 10.29 | 333,373 | +0.11(+1.05%) |
Oct 26, 2012 | 10.29 | 10.19 | 10.19 | 10.19 | 321,277 | -0.11(-1.04%) |
Oct 25, 2012 | 10.18 | 10.29 | 9.971 | 10.29 | 1,388,959 | +0.20(+1.95%) |
Oct 24, 2012 | 10.22 | 10.23 | 10.07 | 10.10 | 264,102 | -0.07(-0.70%) |
Oct 23, 2012 | 10.19 | 10.22 | 10.10 | 10.17 | 300,830 | -0.08(-0.79%) |
Oct 19, 2012 | 10.37 | 10.40 | 10.16 | 10.25 | 676,646 | -0.13(-1.29%) |
Oct 18, 2012 | 10.48 | 10.53 | 10.38 | 10.38 | 517,919 | -0.08(-0.77%) |
Oct 17, 2012 | 10.30 | 10.48 | 10.30 | 10.46 | 481,794 | +0.18(+1.74%) |
Oct 16, 2012 | 10.39 | 10.42 | 10.27 | 10.28 | 858,063 | -0.11(-1.03%) |
Oct 15, 2012 | 10.37 | 10.41 | 10.25 | 10.39 | 428,375 | +0.03(+0.26%) |
Oct 12, 2012 | 10.29 | 10.38 | 10.22 | 10.36 | 605,969 | +0.06(+0.61%) |
Oct 11, 2012 | 10.48 | 10.49 | 10.27 | 10.30 | 689,371 | -0.10(-0.95%) |
Oct 10, 2012 | 10.50 | 10.53 | 10.38 | 10.40 | 476,996 | -0.12(-1.11%) |
Oct 09, 2012 | 10.54 | 10.57 | 10.38 | 10.52 | 488,738 | -0.04(-0.42%) |
Oct 08, 2012 | 10.61 | 10.64 | 10.54 | 10.56 | 257,574 | -0.09(-0.84%) |
Oct 05, 2012 | 10.67 | 10.77 | 10.61 | 10.65 | 521,583 | +0.03(+0.25%) |
Oct 04, 2012 | 10.44 | 10.62 | 10.40 | 10.62 | 464,038 | +0.26(+2.50%) |
Oct 03, 2012 | 10.47 | 10.47 | 10.32 | 10.36 | 368,244 | -0.08(-0.77%) |
Oct 02, 2012 | 10.53 | 10.57 | 10.40 | 10.44 | 415,763 | -0.06(-0.60%) |
Oct 01, 2012 | 10.44 | 10.60 | 10.44 | 10.51 | 437,549 | +0.11(+1.03%) |
Sep 28, 2012 | 10.36 | 10.49 | 10.36 | 10.40 | 525,265 | -0.02(-0.17%) |
Sep 27, 2012 | 10.36 | 10.42 | 10.25 | 10.42 | 370,953 | +0.08(+0.78%) |
Sep 26, 2012 | 10.41 | 10.41 | 10.27 | 10.34 | 446,609 | -0.05(-0.52%) |
Sep 25, 2012 | 10.67 | 10.72 | 10.39 | 10.39 | 560,516 | -0.26(-2.43%) |
Sep 24, 2012 | 10.47 | 10.68 | 10.46 | 10.65 | 421,401 | +0.13(+1.28%) |
Sep 21, 2012 | 10.72 | 10.72 | 10.40 | 10.52 | 753,720 | -0.12(-1.09%) |
Sep 20, 2012 | 10.64 | 10.72 | 10.53 | 10.63 | 697,933 | -0.07(-0.67%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.66 | 10.70 | 604,426 | -0.02(-0.17%) |
Sep 18, 2012 | 10.82 | 10.82 | 10.70 | 10.72 | 694,559 | -0.08(-0.75%) |
Sep 17, 2012 | 10.99 | 11.02 | 10.72 | 10.80 | 1,111,626 | -0.25(-2.26%) |
Sep 14, 2012 | 10.89 | 11.10 | 10.89 | 11.05 | 466,207 | +0.14(+1.31%) |
Sep 13, 2012 | 10.84 | 10.92 | 10.71 | 10.91 | 640,944 | +0.05(+0.49%) |
Sep 12, 2012 | 10.84 | 10.92 | 10.78 | 10.86 | 434,418 | +0.04(+0.33%) |
Sep 11, 2012 | 10.64 | 10.84 | 10.63 | 10.82 | 328,793 | +0.19(+1.77%) |
Sep 10, 2012 | 10.67 | 10.70 | 10.63 | 10.63 | 315,826 | -0.02(-0.17%) |
Sep 07, 2012 | 10.51 | 10.68 | 10.47 | 10.65 | 413,299 | +0.19(+1.79%) |
Sep 06, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 772,361 | +0.11(+1.04%) |
Sep 05, 2012 | 10.42 | 10.44 | 10.36 | 10.36 | 526,380 | -0.06(-0.60%) |