Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.51 | 10.62 | 10.46 | 10.51 | 371,090 | +0.13(+1.26%) |
Nov 29, 2012 | 10.27 | 10.46 | 10.26 | 10.38 | 250,820 | +0.18(+1.81%) |
Nov 28, 2012 | 10.24 | 10.30 | 10.11 | 10.19 | 303,698 | -0.08(-0.76%) |
Nov 27, 2012 | 10.15 | 10.31 | 10.11 | 10.27 | 254,972 | +0.14(+1.39%) |
Nov 26, 2012 | 10.20 | 10.21 | 9.953 | 10.13 | 247,533 | -0.11(-1.09%) |
Nov 23, 2012 | 10.24 | 10.24 | 10.14 | 10.24 | 113,164 | +0.05(+0.48%) |
Nov 21, 2012 | 10.10 | 10.20 | 9.992 | 10.19 | 160,203 | +0.17(+1.65%) |
Nov 20, 2012 | 10.20 | 10.30 | 9.919 | 10.03 | 264,171 | +0.01(+0.10%) |
Nov 19, 2012 | 9.943 | 10.18 | 9.919 | 10.02 | 308,248 | +0.15(+1.53%) |
Nov 16, 2012 | 9.468 | 9.904 | 9.438 | 9.866 | 494,106 | +0.43(+4.53%) |
Nov 15, 2012 | 8.919 | 9.463 | 8.919 | 9.438 | 466,851 | +0.49(+5.42%) |
Nov 14, 2012 | 9.511 | 9.574 | 8.662 | 8.953 | 1,235,270 | -0.68(-7.06%) |
Nov 13, 2012 | 9.919 | 9.938 | 9.613 | 9.633 | 477,437 | -0.34(-3.36%) |
Nov 12, 2012 | 9.977 | 10.04 | 9.842 | 9.968 | 165,550 | +0.01(+0.15%) |
Nov 09, 2012 | 9.953 | 10.07 | 9.754 | 9.953 | 522,039 | -0.09(-0.87%) |
Nov 08, 2012 | 10.22 | 10.38 | 10.04 | 10.04 | 317,022 | -0.18(-1.76%) |
Nov 07, 2012 | 10.56 | 10.63 | 10.07 | 10.22 | 603,986 | -0.41(-3.84%) |
Nov 06, 2012 | 10.76 | 10.81 | 10.59 | 10.63 | 346,096 | -0.04(-0.41%) |
Nov 05, 2012 | 10.78 | 10.85 | 10.62 | 10.67 | 227,877 | -0.08(-0.77%) |
Nov 02, 2012 | 10.84 | 10.91 | 10.75 | 10.75 | 174,649 | -0.07(-0.67%) |
Nov 01, 2012 | 10.83 | 10.95 | 10.74 | 10.83 | 244,087 | +0.02(+0.22%) |
Oct 31, 2012 | 10.64 | 10.83 | 10.64 | 10.80 | 294,969 | +0.26(+2.44%) |
Oct 26, 2012 | 10.48 | 10.55 | 10.55 | 10.55 | 146,854 | +0.06(+0.56%) |
Oct 25, 2012 | 10.58 | 10.67 | 10.44 | 10.49 | 151,336 | -0.01(-0.14%) |
Oct 24, 2012 | 10.53 | 10.63 | 10.40 | 10.50 | 266,002 | +0.00(+0.00%) |
Oct 23, 2012 | 10.57 | 10.61 | 10.38 | 10.50 | 262,735 | -0.19(-1.77%) |
Oct 19, 2012 | 10.75 | 10.76 | 10.62 | 10.69 | 244,338 | -0.09(-0.81%) |
Oct 18, 2012 | 10.88 | 10.88 | 10.77 | 10.78 | 158,110 | -0.10(-0.89%) |
Oct 17, 2012 | 10.71 | 10.88 | 10.71 | 10.88 | 282,965 | +0.14(+1.27%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.70 | 10.74 | 210,144 | +0.02(+0.23%) |
Oct 15, 2012 | 10.80 | 10.80 | 10.36 | 10.72 | 712,942 | -0.10(-0.94%) |
Oct 12, 2012 | 11.05 | 11.05 | 10.75 | 10.82 | 421,950 | -0.20(-1.81%) |
Oct 11, 2012 | 11.09 | 11.15 | 10.95 | 11.02 | 350,454 | +0.02(+0.18%) |
Oct 10, 2012 | 11.28 | 11.29 | 10.92 | 11.00 | 626,823 | -0.31(-2.75%) |
Oct 09, 2012 | 11.60 | 11.63 | 11.25 | 11.31 | 440,310 | -0.30(-2.59%) |
Oct 08, 2012 | 11.67 | 11.67 | 11.59 | 11.61 | 137,314 | -0.08(-0.71%) |
Oct 05, 2012 | 11.71 | 11.74 | 11.60 | 11.69 | 287,742 | +0.00(+0.00%) |
Oct 04, 2012 | 11.66 | 11.71 | 11.64 | 11.69 | 297,406 | +0.05(+0.46%) |
Oct 03, 2012 | 11.73 | 11.73 | 11.60 | 11.64 | 347,489 | -0.08(-0.70%) |
Oct 02, 2012 | 11.73 | 11.75 | 11.61 | 11.72 | 374,437 | +0.05(+0.46%) |
Oct 01, 2012 | 11.60 | 11.68 | 11.55 | 11.67 | 360,584 | +0.08(+0.71%) |
Sep 28, 2012 | 11.69 | 11.70 | 11.40 | 11.58 | 950,562 | -0.10(-0.83%) |
Sep 27, 2012 | 11.61 | 11.75 | 11.59 | 11.68 | 572,211 | +0.13(+1.09%) |
Sep 26, 2012 | 11.65 | 11.69 | 11.48 | 11.56 | 867,271 | -0.60(-4.91%) |
Sep 25, 2012 | 12.18 | 12.23 | 12.09 | 12.15 | 1,246,415 | -0.03(-0.28%) |
Sep 24, 2012 | 12.07 | 12.21 | 12.05 | 12.19 | 1,020,548 | +0.14(+1.13%) |
Sep 21, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 6,554,108 | -0.26(-2.13%) |
Sep 20, 2012 | 12.21 | 12.35 | 12.16 | 12.31 | 751,577 | +0.22(+1.81%) |
Sep 19, 2012 | 12.04 | 12.38 | 12.04 | 12.09 | 865,073 | +0.12(+0.97%) |
Sep 18, 2012 | 12.17 | 12.19 | 11.90 | 11.98 | 1,047,447 | -0.15(-1.24%) |
Sep 17, 2012 | 11.92 | 12.25 | 11.90 | 12.13 | 293,612 | +0.23(+1.96%) |
Sep 14, 2012 | 11.88 | 12.01 | 11.76 | 11.90 | 334,496 | +0.25(+2.17%) |
Sep 13, 2012 | 11.45 | 11.75 | 11.36 | 11.64 | 371,113 | +0.24(+2.13%) |
Sep 12, 2012 | 11.50 | 11.62 | 11.38 | 11.40 | 207,433 | -0.05(-0.47%) |
Sep 11, 2012 | 11.39 | 11.61 | 11.39 | 11.45 | 223,474 | +0.09(+0.77%) |
Sep 10, 2012 | 11.18 | 11.41 | 11.14 | 11.37 | 189,899 | +0.20(+1.78%) |
Sep 07, 2012 | 11.10 | 11.17 | 11.08 | 11.17 | 132,397 | +0.10(+0.88%) |
Sep 06, 2012 | 11.08 | 11.17 | 11.05 | 11.07 | 169,605 | +0.02(+0.22%) |
Sep 05, 2012 | 11.08 | 11.10 | 11.05 | 11.05 | 90,775 | -0.01(-0.13%) |