Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.25 | 11.38 | 11.25 | 11.38 | 2,632 | +0.14(+1.23%) |
Nov 29, 2012 | 11.20 | 11.24 | 11.20 | 11.24 | 682 | -0.05(-0.48%) |
Nov 28, 2012 | 11.13 | 11.29 | 11.13 | 11.29 | 1,622 | -0.02(-0.14%) |
Nov 24, 2012 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 11.18 | 11.31 | 11.18 | 11.31 | 6,636 | +0.07(+0.61%) |
Nov 20, 2012 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.01(+0.07%) |
Nov 19, 2012 | 11.26 | 11.26 | 11.22 | 11.23 | 1,239 | +0.05(+0.48%) |
Nov 16, 2012 | 11.15 | 11.18 | 11.15 | 11.18 | 521 | +0.04(+0.39%) |
Nov 15, 2012 | 11.13 | 11.13 | 11.08 | 11.13 | 2,730 | -0.05(-0.45%) |
Nov 14, 2012 | 11.18 | 11.23 | 11.18 | 11.18 | 1,174 | -0.20(-1.75%) |
Nov 13, 2012 | 11.15 | 11.38 | 11.15 | 11.38 | 3,725 | +0.16(+1.43%) |
Nov 12, 2012 | 11.19 | 11.38 | 11.18 | 11.22 | 2,563 | -0.02(-0.20%) |
Nov 09, 2012 | 11.15 | 11.25 | 11.06 | 11.25 | 2,896 | +0.11(+0.96%) |
Nov 07, 2012 | 11.26 | 11.14 | 11.14 | 11.14 | 1,304 | -0.31(-2.74%) |
Nov 06, 2012 | 11.45 | 11.45 | 11.35 | 11.45 | 1,132 | +0.09(+0.75%) |
Nov 05, 2012 | 11.34 | 11.37 | 11.31 | 11.37 | 3,536 | -0.19(-1.67%) |
Nov 02, 2012 | 11.46 | 11.56 | 11.44 | 11.56 | 2,963 | +0.25(+2.24%) |
Nov 01, 2012 | 11.31 | 11.31 | 11.31 | 11.31 | 1,304 | +0.13(+1.17%) |
Oct 31, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 557 | +0.00(+0.00%) |
Oct 26, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 521 | -0.09(-0.82%) |
Oct 25, 2012 | 11.31 | 11.39 | 11.25 | 11.27 | 3,485 | -0.09(-0.81%) |
Oct 24, 2012 | 11.19 | 11.36 | 11.19 | 11.36 | 2,265 | +0.11(+0.95%) |
Oct 23, 2012 | 11.21 | 11.25 | 11.16 | 11.25 | 1,330 | +0.07(+0.62%) |
Oct 19, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 130 | -0.05(-0.41%) |
Oct 18, 2012 | 11.22 | 11.23 | 11.20 | 11.23 | 626 | +0.02(+0.14%) |
Oct 17, 2012 | 11.23 | 11.25 | 11.12 | 11.21 | 2,787 | -0.02(-0.14%) |
Oct 16, 2012 | 11.17 | 11.23 | 11.17 | 11.23 | 6,036 | +0.10(+0.88%) |
Oct 15, 2012 | 11.17 | 11.21 | 11.13 | 11.13 | 1,170 | -0.04(-0.33%) |
Oct 12, 2012 | 11.17 | 11.17 | 11.17 | 11.17 | 306 | +0.01(+0.07%) |
Oct 11, 2012 | 11.21 | 11.21 | 11.16 | 11.16 | 1,885 | +0.08(+0.69%) |
Oct 10, 2012 | 11.09 | 11.09 | 11.08 | 11.08 | 300 | -0.03(-0.28%) |
Oct 09, 2012 | 11.12 | 11.12 | 11.12 | 11.12 | 260 | -0.05(-0.48%) |
Oct 08, 2012 | 10.99 | 11.17 | 10.99 | 11.17 | 4,389 | -0.01(-0.07%) |
Oct 05, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 824 | -0.12(-1.02%) |
Oct 04, 2012 | 11.29 | 11.29 | 11.29 | 11.29 | 1,303 | +0.23(+2.07%) |
Oct 02, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 130 | -0.20(-1.76%) |
Oct 01, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 391 | -0.00(-0.00%) |
Sep 28, 2012 | 11.23 | 11.26 | 11.22 | 11.26 | 2,804 | +0.06(+0.55%) |
Sep 27, 2012 | 11.05 | 11.21 | 11.05 | 11.20 | 2,087 | +0.16(+1.43%) |
Sep 26, 2012 | 11.02 | 11.14 | 11.02 | 11.04 | 14,415 | -0.08(-0.73%) |
Sep 25, 2012 | 11.13 | 11.13 | 11.12 | 11.12 | 1,437 | -0.06(-0.55%) |
Sep 24, 2012 | 11.12 | 11.25 | 11.12 | 11.18 | 6,302 | +0.05(+0.41%) |
Sep 21, 2012 | 11.08 | 11.26 | 11.08 | 11.14 | 4,708 | +0.06(+0.50%) |
Sep 20, 2012 | 11.22 | 11.22 | 11.06 | 11.08 | 1,110 | -0.18(-1.58%) |
Sep 19, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 1,434 | +0.07(+0.62%) |
Sep 18, 2012 | 11.19 | 11.19 | 11.17 | 11.19 | 1,309 | -0.07(-0.60%) |
Sep 14, 2012 | 11.25 | 11.26 | 11.26 | 11.26 | 2,869 | +0.14(+1.30%) |
Sep 13, 2012 | 10.99 | 11.12 | 10.94 | 11.12 | 31,059 | +0.06(+0.57%) |
Sep 12, 2012 | 11.11 | 11.11 | 11.02 | 11.05 | 7,459 | +0.10(+0.90%) |
Sep 11, 2012 | 11.01 | 11.01 | 10.95 | 10.95 | 2,935 | -0.08(-0.70%) |
Sep 10, 2012 | 11.03 | 11.03 | 11.03 | 11.03 | 2,905 | +0.00(+0.00%) |
Sep 07, 2012 | 10.95 | 11.03 | 10.93 | 11.03 | 853 | +0.03(+0.28%) |
Sep 06, 2012 | 11.00 | 11.03 | 10.86 | 11.00 | 3,493 | +0.07(+0.63%) |
Sep 05, 2012 | 10.88 | 10.93 | 10.88 | 10.93 | 2,478 | +0.11(+0.99%) |