Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.78 | 12.00 | 11.76 | 11.94 | 866,017 | +0.12(+1.06%) |
Nov 29, 2012 | 11.69 | 11.82 | 11.68 | 11.81 | 221,683 | +0.14(+1.21%) |
Nov 28, 2012 | 11.63 | 11.74 | 11.53 | 11.67 | 237,575 | +0.02(+0.14%) |
Nov 27, 2012 | 11.70 | 11.72 | 11.58 | 11.65 | 175,080 | +0.01(+0.09%) |
Nov 26, 2012 | 11.81 | 11.81 | 11.53 | 11.64 | 281,814 | -0.15(-1.29%) |
Nov 23, 2012 | 11.67 | 11.80 | 11.59 | 11.80 | 93,065 | +0.17(+1.50%) |
Nov 21, 2012 | 11.61 | 11.65 | 11.51 | 11.62 | 121,353 | +0.03(+0.23%) |
Nov 20, 2012 | 11.71 | 11.75 | 11.56 | 11.59 | 190,816 | -0.14(-1.16%) |
Nov 19, 2012 | 11.68 | 11.75 | 11.63 | 11.73 | 187,233 | +0.13(+1.12%) |
Nov 16, 2012 | 11.49 | 11.62 | 11.37 | 11.60 | 264,881 | +0.14(+1.23%) |
Nov 15, 2012 | 11.49 | 11.54 | 11.31 | 11.46 | 428,015 | -0.04(-0.33%) |
Nov 14, 2012 | 11.71 | 11.72 | 11.47 | 11.50 | 368,396 | -0.18(-1.58%) |
Nov 13, 2012 | 11.56 | 11.71 | 11.56 | 11.68 | 187,513 | +0.03(+0.29%) |
Nov 12, 2012 | 11.59 | 11.65 | 11.48 | 11.65 | 95,702 | +0.05(+0.46%) |
Nov 09, 2012 | 11.56 | 11.66 | 11.52 | 11.59 | 207,176 | -0.01(-0.05%) |
Nov 08, 2012 | 11.51 | 11.63 | 11.51 | 11.60 | 228,852 | -0.01(-0.05%) |
Nov 07, 2012 | 11.54 | 11.63 | 11.46 | 11.61 | 287,554 | -0.04(-0.32%) |
Nov 06, 2012 | 11.63 | 11.72 | 11.51 | 11.64 | 233,215 | +0.06(+0.56%) |
Nov 05, 2012 | 11.57 | 11.63 | 11.49 | 11.58 | 178,669 | -0.02(-0.14%) |
Nov 02, 2012 | 11.61 | 11.75 | 11.59 | 11.59 | 322,725 | -0.02(-0.19%) |
Nov 01, 2012 | 11.66 | 11.84 | 11.54 | 11.62 | 485,236 | -0.16(-1.33%) |
Oct 31, 2012 | 11.53 | 11.78 | 11.53 | 11.77 | 341,079 | +0.40(+3.51%) |
Oct 26, 2012 | 11.30 | 11.37 | 11.37 | 11.37 | 318,909 | +0.06(+0.52%) |
Oct 25, 2012 | 11.28 | 11.39 | 11.23 | 11.31 | 319,087 | +0.20(+1.79%) |
Oct 24, 2012 | 11.10 | 11.16 | 11.00 | 11.11 | 242,259 | +0.03(+0.29%) |
Oct 23, 2012 | 11.15 | 11.16 | 11.03 | 11.08 | 193,009 | -0.10(-0.92%) |
Oct 19, 2012 | 11.25 | 11.29 | 11.12 | 11.18 | 173,869 | -0.13(-1.19%) |
Oct 18, 2012 | 11.32 | 11.35 | 11.26 | 11.32 | 237,694 | -0.04(-0.38%) |
Oct 17, 2012 | 11.24 | 11.39 | 11.19 | 11.36 | 115,085 | +0.12(+1.10%) |
Oct 16, 2012 | 11.22 | 11.26 | 11.17 | 11.24 | 138,988 | +0.01(+0.10%) |
Oct 15, 2012 | 11.15 | 11.23 | 11.11 | 11.23 | 186,995 | +0.10(+0.87%) |
Oct 12, 2012 | 11.23 | 11.23 | 11.10 | 11.13 | 232,475 | -0.09(-0.77%) |
Oct 11, 2012 | 11.16 | 11.26 | 11.15 | 11.22 | 198,926 | +0.19(+1.68%) |
Oct 10, 2012 | 11.04 | 11.08 | 10.99 | 11.03 | 310,592 | -0.02(-0.14%) |
Oct 09, 2012 | 11.14 | 11.14 | 10.97 | 11.05 | 211,949 | -0.05(-0.48%) |
Oct 08, 2012 | 11.10 | 11.10 | 11.04 | 11.10 | 56,521 | +0.01(+0.10%) |
Oct 05, 2012 | 11.15 | 11.23 | 11.05 | 11.09 | 147,906 | +0.00(+0.00%) |
Oct 04, 2012 | 11.03 | 11.09 | 10.99 | 11.09 | 248,483 | +0.11(+1.02%) |
Oct 03, 2012 | 11.03 | 11.04 | 10.96 | 10.98 | 192,683 | -0.06(-0.53%) |
Oct 02, 2012 | 11.10 | 11.10 | 10.96 | 11.04 | 285,197 | -0.01(-0.10%) |
Oct 01, 2012 | 11.01 | 11.17 | 10.98 | 11.05 | 287,190 | +0.09(+0.78%) |
Sep 28, 2012 | 11.05 | 11.05 | 10.91 | 10.96 | 164,725 | -0.11(-0.97%) |
Sep 27, 2012 | 11.02 | 11.11 | 10.98 | 11.07 | 109,120 | +0.10(+0.93%) |
Sep 26, 2012 | 10.98 | 11.04 | 10.94 | 10.97 | 115,542 | -0.03(-0.24%) |
Sep 25, 2012 | 11.00 | 11.08 | 10.95 | 10.99 | 143,368 | +0.01(+0.10%) |
Sep 24, 2012 | 11.04 | 11.09 | 10.97 | 10.98 | 127,721 | -0.04(-0.39%) |
Sep 21, 2012 | 11.08 | 11.12 | 11.02 | 11.03 | 123,680 | -0.01(-0.10%) |
Sep 20, 2012 | 11.07 | 11.12 | 11.02 | 11.04 | 127,873 | -0.11(-0.96%) |
Sep 19, 2012 | 11.26 | 11.28 | 11.05 | 11.14 | 168,290 | -0.05(-0.48%) |
Sep 18, 2012 | 11.08 | 11.26 | 11.04 | 11.20 | 227,970 | +0.11(+1.01%) |
Sep 17, 2012 | 11.00 | 11.12 | 10.99 | 11.09 | 147,284 | +0.04(+0.39%) |
Sep 14, 2012 | 11.12 | 11.15 | 10.97 | 11.04 | 174,984 | -0.04(-0.39%) |
Sep 13, 2012 | 11.02 | 11.10 | 10.96 | 11.09 | 190,788 | +0.11(+0.97%) |
Sep 12, 2012 | 11.11 | 11.18 | 10.95 | 10.98 | 252,989 | -0.07(-0.66%) |
Sep 11, 2012 | 11.05 | 11.14 | 10.99 | 11.05 | 146,658 | +0.06(+0.58%) |
Sep 10, 2012 | 11.09 | 11.12 | 10.93 | 10.99 | 146,895 | -0.07(-0.67%) |
Sep 07, 2012 | 11.00 | 11.11 | 10.99 | 11.06 | 208,172 | +0.09(+0.82%) |
Sep 06, 2012 | 10.84 | 10.99 | 10.84 | 10.97 | 209,111 | +0.21(+1.97%) |
Sep 05, 2012 | 10.83 | 10.83 | 10.54 | 10.76 | 377,639 | -0.06(-0.59%) |