Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.17 | 11.22 | 11.16 | 11.16 | 164,819 | +0.02(+0.15%) |
Nov 29, 2012 | 11.08 | 11.16 | 11.05 | 11.15 | 125,789 | +0.06(+0.56%) |
Nov 28, 2012 | 11.09 | 11.10 | 10.99 | 11.09 | 326,049 | -0.03(-0.24%) |
Nov 27, 2012 | 11.09 | 11.22 | 11.01 | 11.11 | 250,335 | -0.07(-0.64%) |
Nov 26, 2012 | 11.12 | 11.24 | 11.10 | 11.18 | 695,733 | +0.05(+0.44%) |
Nov 23, 2012 | 11.11 | 11.16 | 11.08 | 11.13 | 130,967 | +0.07(+0.64%) |
Nov 21, 2012 | 11.09 | 11.11 | 11.01 | 11.06 | 104,490 | -0.02(-0.17%) |
Nov 20, 2012 | 11.03 | 11.08 | 10.96 | 11.08 | 195,378 | +0.07(+0.65%) |
Nov 19, 2012 | 11.01 | 11.05 | 10.95 | 11.01 | 261,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.84 | 10.88 | 10.75 | 10.87 | 216,547 | +0.07(+0.66%) |
Nov 15, 2012 | 10.88 | 10.94 | 10.76 | 10.80 | 340,153 | -0.06(-0.57%) |
Nov 14, 2012 | 11.13 | 11.13 | 10.84 | 10.86 | 346,671 | -0.23(-2.04%) |
Nov 13, 2012 | 11.03 | 11.15 | 11.03 | 11.09 | 143,749 | +0.01(+0.10%) |
Nov 12, 2012 | 11.14 | 11.14 | 11.04 | 11.08 | 835,391 | -0.04(-0.34%) |
Nov 09, 2012 | 11.11 | 11.20 | 11.09 | 11.12 | 108,408 | -0.03(-0.30%) |
Nov 08, 2012 | 11.27 | 11.27 | 11.15 | 11.15 | 180,140 | -0.13(-1.18%) |
Nov 07, 2012 | 11.27 | 11.33 | 11.23 | 11.28 | 237,176 | -0.04(-0.31%) |
Nov 06, 2012 | 11.32 | 11.34 | 11.25 | 11.32 | 209,959 | +0.03(+0.30%) |
Nov 05, 2012 | 11.37 | 11.37 | 11.21 | 11.28 | 334,355 | -0.08(-0.72%) |
Nov 02, 2012 | 11.34 | 11.43 | 11.34 | 11.37 | 221,941 | +0.11(+0.96%) |
Nov 01, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 325,542 | +0.03(+0.27%) |
Oct 31, 2012 | 11.16 | 11.23 | 11.10 | 11.23 | 645,426 | +0.11(+1.01%) |
Oct 26, 2012 | 11.18 | 11.12 | 11.12 | 11.12 | 179,363 | -0.08(-0.74%) |
Oct 25, 2012 | 11.32 | 11.35 | 11.08 | 11.20 | 216,875 | -0.04(-0.40%) |
Oct 24, 2012 | 11.28 | 11.32 | 11.21 | 11.24 | 145,570 | -0.02(-0.13%) |
Oct 23, 2012 | 11.27 | 11.30 | 11.17 | 11.26 | 210,077 | -0.17(-1.47%) |
Oct 19, 2012 | 11.51 | 11.56 | 11.41 | 11.43 | 167,283 | -0.09(-0.82%) |
Oct 18, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 148,762 | +0.12(+1.08%) |
Oct 17, 2012 | 11.39 | 11.42 | 11.33 | 11.40 | 2,490,644 | -0.03(-0.29%) |
Oct 16, 2012 | 11.41 | 11.45 | 11.40 | 11.43 | 142,199 | +0.06(+0.56%) |
Oct 15, 2012 | 11.30 | 11.37 | 11.24 | 11.37 | 209,903 | +0.08(+0.70%) |
Oct 12, 2012 | 11.36 | 11.39 | 11.28 | 11.29 | 194,294 | -0.05(-0.46%) |
Oct 11, 2012 | 11.40 | 11.42 | 11.34 | 11.34 | 129,438 | +0.00(+0.03%) |
Oct 10, 2012 | 11.31 | 11.35 | 11.27 | 11.34 | 171,575 | +0.05(+0.43%) |
Oct 09, 2012 | 11.33 | 11.39 | 11.28 | 11.29 | 294,207 | -0.04(-0.36%) |
Oct 08, 2012 | 11.33 | 11.34 | 11.29 | 11.33 | 178,405 | -0.02(-0.22%) |
Oct 05, 2012 | 11.38 | 11.42 | 11.32 | 11.35 | 191,158 | +0.02(+0.19%) |
Oct 04, 2012 | 11.40 | 11.44 | 11.29 | 11.33 | 166,698 | -0.02(-0.16%) |
Oct 03, 2012 | 11.34 | 11.45 | 11.33 | 11.35 | 1,520,035 | +0.03(+0.26%) |
Oct 02, 2012 | 11.28 | 11.32 | 11.23 | 11.32 | 221,671 | +0.07(+0.63%) |
Oct 01, 2012 | 11.39 | 11.39 | 11.13 | 11.25 | 350,189 | -0.07(-0.60%) |
Sep 28, 2012 | 11.31 | 11.38 | 11.27 | 11.32 | 568,358 | -0.02(-0.20%) |
Sep 27, 2012 | 11.34 | 11.43 | 11.31 | 11.34 | 209,065 | +0.05(+0.47%) |
Sep 26, 2012 | 11.31 | 11.36 | 11.28 | 11.29 | 416,169 | -0.02(-0.13%) |
Sep 25, 2012 | 11.51 | 11.51 | 11.29 | 11.30 | 275,710 | -0.17(-1.50%) |
Sep 24, 2012 | 11.46 | 11.55 | 11.45 | 11.48 | 366,934 | -0.04(-0.32%) |
Sep 21, 2012 | 11.58 | 11.58 | 11.50 | 11.51 | 279,340 | -0.00(-0.03%) |
Sep 20, 2012 | 11.64 | 11.64 | 11.48 | 11.52 | 281,470 | -0.18(-1.57%) |
Sep 19, 2012 | 11.80 | 11.80 | 11.70 | 11.70 | 227,407 | -0.05(-0.46%) |
Sep 18, 2012 | 11.87 | 11.87 | 11.72 | 11.75 | 168,332 | -0.12(-0.98%) |
Sep 17, 2012 | 11.92 | 11.97 | 11.86 | 11.87 | 105,400 | -0.09(-0.74%) |
Sep 14, 2012 | 11.93 | 12.04 | 11.93 | 11.96 | 437,599 | +0.06(+0.54%) |
Sep 13, 2012 | 11.75 | 11.91 | 11.74 | 11.90 | 302,211 | +0.15(+1.31%) |
Sep 12, 2012 | 11.75 | 11.76 | 11.69 | 11.74 | 170,878 | +0.02(+0.16%) |
Sep 11, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 237,470 | +0.04(+0.38%) |
Sep 10, 2012 | 11.77 | 11.77 | 11.67 | 11.68 | 252,641 | -0.10(-0.83%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.75 | 11.78 | 148,047 | +0.00(+0.03%) |
Sep 06, 2012 | 11.73 | 11.77 | 11.72 | 11.77 | 272,224 | +0.10(+0.88%) |
Sep 05, 2012 | 11.70 | 11.70 | 11.62 | 11.67 | 158,792 | -0.02(-0.21%) |