Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.15 | 11.15 | 10.22 | 10.81 | 48,196 | -0.38(-3.41%) |
Nov 29, 2012 | 11.29 | 11.29 | 10.89 | 11.19 | 20,501 | +0.31(+2.85%) |
Nov 28, 2012 | 10.66 | 10.88 | 10.51 | 10.88 | 50,503 | +0.23(+2.13%) |
Nov 27, 2012 | 10.55 | 10.89 | 10.50 | 10.66 | 80,779 | +0.14(+1.37%) |
Nov 26, 2012 | 10.35 | 10.59 | 10.17 | 10.51 | 49,312 | +0.17(+1.68%) |
Nov 23, 2012 | 10.08 | 10.38 | 9.862 | 10.34 | 39,688 | +0.36(+3.56%) |
Nov 21, 2012 | 9.756 | 10.05 | 9.673 | 9.983 | 33,674 | +0.30(+3.13%) |
Nov 20, 2012 | 9.098 | 9.817 | 9.068 | 9.680 | 61,898 | +0.32(+3.39%) |
Nov 19, 2012 | 9.038 | 9.454 | 9.038 | 9.363 | 36,457 | +0.36(+3.95%) |
Nov 16, 2012 | 9.045 | 9.280 | 8.924 | 9.007 | 64,554 | -0.11(-1.24%) |
Nov 15, 2012 | 9.121 | 9.340 | 9.075 | 9.121 | 17,999 | +0.03(+0.33%) |
Nov 14, 2012 | 9.363 | 9.438 | 9.090 | 9.090 | 8,807 | -0.60(-6.17%) |
Nov 13, 2012 | 9.280 | 9.817 | 9.159 | 9.688 | 11,169 | +0.36(+3.89%) |
Nov 12, 2012 | 9.363 | 9.363 | 8.342 | 9.325 | 13,805 | -0.14(-1.44%) |
Nov 09, 2012 | 9.378 | 9.665 | 9.317 | 9.461 | 22,178 | +0.04(+0.40%) |
Nov 08, 2012 | 9.643 | 9.839 | 9.423 | 9.423 | 28,624 | -0.21(-2.20%) |
Nov 07, 2012 | 9.907 | 9.915 | 9.555 | 9.635 | 25,514 | -0.39(-3.92%) |
Nov 06, 2012 | 9.922 | 10.05 | 9.862 | 10.03 | 11,983 | +0.14(+1.38%) |
Nov 05, 2012 | 9.839 | 10.01 | 9.590 | 9.892 | 17,794 | +0.04(+0.38%) |
Nov 02, 2012 | 9.945 | 10.07 | 9.764 | 9.854 | 21,739 | -0.06(-0.61%) |
Nov 01, 2012 | 9.862 | 9.945 | 9.810 | 9.914 | 26,619 | +0.00(+0.00%) |
Oct 31, 2012 | 9.681 | 9.930 | 9.336 | 9.914 | 34,081 | +0.26(+2.73%) |
Oct 26, 2012 | 9.839 | 9.651 | 9.651 | 9.651 | 17,427 | -0.22(-2.21%) |
Oct 25, 2012 | 9.944 | 9.944 | 9.738 | 9.869 | 10,085 | +0.22(+2.26%) |
Oct 24, 2012 | 9.862 | 9.945 | 9.584 | 9.651 | 25,986 | -0.16(-1.61%) |
Oct 23, 2012 | 9.945 | 9.945 | 9.561 | 9.809 | 29,336 | -0.24(-2.39%) |
Oct 19, 2012 | 10.13 | 10.15 | 9.704 | 10.05 | 28,698 | -0.11(-1.04%) |
Oct 18, 2012 | 10.08 | 10.17 | 10.08 | 10.15 | 6,776 | +0.04(+0.37%) |
Oct 17, 2012 | 10.12 | 10.22 | 9.847 | 10.12 | 34,100 | +0.02(+0.22%) |
Oct 16, 2012 | 10.19 | 10.29 | 10.04 | 10.09 | 16,690 | -0.06(-0.59%) |
Oct 15, 2012 | 9.862 | 10.30 | 9.862 | 10.15 | 52,424 | +0.28(+2.82%) |
Oct 12, 2012 | 9.914 | 10.09 | 9.877 | 9.877 | 8,048 | -0.02(-0.23%) |
Oct 11, 2012 | 9.779 | 10.06 | 9.637 | 9.899 | 30,359 | +0.13(+1.31%) |
Oct 10, 2012 | 10.00 | 10.06 | 9.742 | 9.772 | 18,763 | -0.24(-2.40%) |
Oct 09, 2012 | 9.990 | 10.09 | 9.960 | 10.01 | 8,518 | +0.07(+0.68%) |
Oct 08, 2012 | 10.20 | 10.20 | 9.892 | 9.945 | 11,946 | -0.31(-3.01%) |
Oct 05, 2012 | 10.23 | 10.29 | 10.23 | 10.25 | 17,438 | +0.00(+0.00%) |
Oct 04, 2012 | 10.26 | 10.29 | 10.12 | 10.25 | 25,125 | -0.02(-0.22%) |
Oct 03, 2012 | 10.27 | 10.36 | 10.04 | 10.28 | 21,754 | +0.01(+0.07%) |
Oct 02, 2012 | 10.08 | 10.30 | 9.854 | 10.27 | 17,588 | +0.24(+2.40%) |
Oct 01, 2012 | 10.27 | 10.27 | 9.020 | 10.03 | 171,425 | -0.24(-2.34%) |
Sep 28, 2012 | 10.40 | 10.40 | 10.27 | 10.27 | 11,059 | -0.24(-2.29%) |
Sep 27, 2012 | 10.46 | 10.52 | 10.32 | 10.51 | 8,902 | +0.05(+0.43%) |
Sep 26, 2012 | 10.37 | 10.58 | 10.23 | 10.46 | 25,166 | +0.08(+0.72%) |
Sep 25, 2012 | 10.43 | 10.68 | 10.35 | 10.39 | 43,076 | -0.05(-0.43%) |
Sep 24, 2012 | 10.26 | 10.47 | 10.26 | 10.43 | 40,040 | +0.10(+0.95%) |
Sep 21, 2012 | 10.39 | 10.47 | 10.23 | 10.34 | 23,663 | +0.05(+0.44%) |
Sep 20, 2012 | 10.22 | 10.39 | 10.22 | 10.29 | 9,502 | +0.05(+0.51%) |
Sep 19, 2012 | 10.25 | 10.44 | 10.17 | 10.24 | 20,678 | -0.03(-0.29%) |
Sep 18, 2012 | 10.36 | 10.37 | 10.15 | 10.27 | 16,395 | -0.08(-0.80%) |
Sep 17, 2012 | 10.37 | 10.46 | 10.15 | 10.35 | 30,059 | -0.08(-0.79%) |
Sep 14, 2012 | 10.47 | 10.52 | 10.37 | 10.43 | 26,113 | -0.02(-0.14%) |
Sep 13, 2012 | 10.40 | 10.58 | 10.37 | 10.45 | 28,494 | +0.05(+0.43%) |
Sep 12, 2012 | 10.37 | 10.57 | 10.34 | 10.40 | 16,757 | +0.04(+0.36%) |
Sep 11, 2012 | 10.37 | 10.51 | 10.27 | 10.37 | 24,627 | -0.05(-0.50%) |
Sep 10, 2012 | 10.40 | 10.46 | 10.37 | 10.42 | 13,342 | -0.08(-0.72%) |
Sep 07, 2012 | 10.61 | 10.67 | 10.43 | 10.49 | 18,497 | -0.03(-0.29%) |
Sep 06, 2012 | 10.55 | 10.58 | 10.37 | 10.52 | 44,732 | +0.06(+0.57%) |
Sep 05, 2012 | 10.51 | 10.54 | 10.31 | 10.46 | 21,477 | +0.02(+0.14%) |