Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.680 | 9.720 | 9.510 | 9.510 | 12,358 | -0.15(-1.55%) |
Nov 29, 2012 | 9.700 | 9.880 | 9.530 | 9.660 | 23,583 | +0.04(+0.42%) |
Nov 28, 2012 | 9.860 | 9.900 | 9.510 | 9.620 | 20,569 | -0.22(-2.24%) |
Nov 27, 2012 | 9.920 | 10.04 | 9.790 | 9.840 | 20,246 | -0.14(-1.40%) |
Nov 26, 2012 | 10.03 | 10.48 | 9.900 | 9.980 | 14,555 | -0.05(-0.50%) |
Nov 23, 2012 | 10.07 | 10.57 | 9.740 | 10.03 | 6,224 | +0.01(+0.10%) |
Nov 21, 2012 | 10.10 | 10.10 | 9.760 | 10.02 | 20,529 | -0.10(-0.99%) |
Nov 20, 2012 | 10.02 | 10.21 | 9.960 | 10.12 | 28,637 | +0.14(+1.40%) |
Nov 19, 2012 | 9.780 | 10.14 | 9.780 | 9.980 | 28,276 | +0.32(+3.31%) |
Nov 16, 2012 | 9.680 | 9.790 | 9.520 | 9.660 | 29,718 | -0.05(-0.51%) |
Nov 15, 2012 | 9.960 | 9.960 | 9.460 | 9.710 | 22,016 | -0.29(-2.90%) |
Nov 14, 2012 | 10.48 | 10.48 | 9.870 | 10.00 | 47,383 | -0.36(-3.47%) |
Nov 13, 2012 | 10.80 | 10.82 | 10.33 | 10.36 | 10,082 | -0.46(-4.25%) |
Nov 12, 2012 | 10.80 | 11.08 | 10.78 | 10.82 | 16,512 | +0.04(+0.37%) |
Nov 09, 2012 | 10.12 | 11.01 | 10.01 | 10.78 | 80,972 | +0.58(+5.69%) |
Nov 08, 2012 | 10.35 | 10.45 | 10.18 | 10.20 | 17,596 | -0.10(-0.97%) |
Nov 07, 2012 | 10.59 | 10.63 | 10.30 | 10.30 | 30,028 | -0.26(-2.46%) |
Nov 06, 2012 | 10.51 | 10.66 | 10.50 | 10.56 | 17,776 | +0.04(+0.38%) |
Nov 05, 2012 | 10.66 | 10.66 | 10.23 | 10.52 | 19,633 | -0.14(-1.31%) |
Nov 02, 2012 | 11.48 | 11.48 | 10.59 | 10.66 | 17,946 | -0.83(-7.22%) |
Nov 01, 2012 | 11.14 | 11.49 | 10.90 | 11.49 | 35,919 | +0.48(+4.36%) |
Oct 31, 2012 | 11.40 | 11.50 | 10.88 | 11.01 | 29,254 | +0.50(+4.76%) |
Oct 26, 2012 | 10.58 | 10.51 | 10.51 | 10.51 | 6,300 | -0.05(-0.47%) |
Oct 25, 2012 | 10.43 | 10.74 | 10.43 | 10.56 | 5,018 | +0.17(+1.64%) |
Oct 24, 2012 | 10.41 | 10.70 | 10.39 | 10.39 | 4,910 | -0.13(-1.24%) |
Oct 23, 2012 | 10.54 | 10.62 | 10.20 | 10.52 | 11,210 | -0.24(-2.23%) |
Oct 19, 2012 | 10.67 | 11.06 | 10.47 | 10.76 | 15,717 | +0.05(+0.47%) |
Oct 18, 2012 | 10.47 | 11.18 | 10.44 | 10.71 | 36,006 | +0.28(+2.68%) |
Oct 17, 2012 | 10.37 | 10.49 | 10.37 | 10.43 | 1,728 | -0.06(-0.57%) |
Oct 16, 2012 | 10.40 | 10.51 | 10.40 | 10.49 | 2,994 | +0.16(+1.55%) |
Oct 15, 2012 | 10.37 | 10.48 | 10.21 | 10.33 | 23,071 | +0.01(+0.10%) |
Oct 12, 2012 | 10.51 | 10.51 | 10.17 | 10.32 | 17,553 | -0.17(-1.62%) |
Oct 11, 2012 | 10.49 | 10.55 | 10.41 | 10.49 | 5,883 | +0.02(+0.19%) |
Oct 10, 2012 | 10.32 | 10.57 | 10.32 | 10.47 | 6,405 | +0.17(+1.65%) |
Oct 09, 2012 | 10.59 | 10.59 | 10.30 | 10.30 | 25,817 | -0.25(-2.37%) |
Oct 08, 2012 | 10.40 | 10.64 | 10.26 | 10.55 | 16,257 | +0.23(+2.23%) |
Oct 05, 2012 | 10.90 | 11.12 | 10.31 | 10.32 | 69,466 | -0.66(-6.01%) |
Oct 04, 2012 | 11.15 | 11.25 | 10.89 | 10.98 | 20,388 | -0.16(-1.44%) |
Oct 03, 2012 | 11.34 | 11.50 | 11.14 | 11.14 | 33,002 | -0.15(-1.33%) |
Oct 02, 2012 | 11.16 | 11.50 | 11.08 | 11.29 | 26,934 | +0.19(+1.71%) |
Oct 01, 2012 | 10.90 | 11.11 | 10.85 | 11.10 | 23,629 | +0.26(+2.40%) |
Sep 28, 2012 | 10.93 | 11.04 | 10.84 | 10.84 | 9,841 | -0.14(-1.28%) |
Sep 27, 2012 | 11.05 | 11.05 | 10.86 | 10.98 | 11,051 | -0.05(-0.45%) |
Sep 26, 2012 | 10.90 | 11.42 | 10.90 | 11.03 | 5,312 | +0.15(+1.38%) |
Sep 25, 2012 | 11.33 | 11.57 | 10.87 | 10.88 | 22,983 | -0.44(-3.89%) |
Sep 24, 2012 | 10.87 | 11.42 | 10.79 | 11.32 | 42,371 | +0.45(+4.14%) |
Sep 21, 2012 | 11.83 | 11.83 | 10.79 | 10.87 | 117,425 | -0.78(-6.70%) |
Sep 20, 2012 | 12.06 | 12.06 | 11.65 | 11.65 | 19,844 | -0.41(-3.40%) |
Sep 19, 2012 | 12.08 | 12.22 | 11.92 | 12.06 | 11,285 | +0.00(+0.00%) |
Sep 18, 2012 | 12.24 | 12.25 | 12.05 | 12.06 | 22,945 | -0.17(-1.39%) |
Sep 17, 2012 | 12.48 | 12.48 | 12.02 | 12.23 | 4,950 | -0.16(-1.29%) |
Sep 14, 2012 | 12.37 | 12.47 | 11.60 | 12.39 | 30,503 | -0.01(-0.08%) |
Sep 13, 2012 | 12.40 | 12.45 | 12.30 | 12.40 | 48,759 | +0.00(+0.00%) |
Sep 12, 2012 | 12.35 | 12.50 | 12.28 | 12.40 | 22,688 | +0.05(+0.40%) |
Sep 11, 2012 | 11.69 | 12.40 | 11.69 | 12.35 | 23,313 | +0.63(+5.38%) |
Sep 10, 2012 | 11.63 | 11.73 | 11.56 | 11.72 | 7,235 | +0.03(+0.26%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.46 | 11.69 | 5,224 | -0.01(-0.09%) |
Sep 06, 2012 | 11.70 | 11.79 | 11.40 | 11.70 | 34,979 | +0.04(+0.34%) |
Sep 05, 2012 | 11.59 | 11.94 | 11.42 | 11.66 | 12,274 | -0.07(-0.60%) |