Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.35 | 12.59 | 12.06 | 12.42 | 214,945 | +0.15(+1.22%) |
Nov 29, 2012 | 12.10 | 12.30 | 12.10 | 12.27 | 135,337 | +0.16(+1.32%) |
Nov 28, 2012 | 11.86 | 12.23 | 11.86 | 12.11 | 73,160 | +0.13(+1.09%) |
Nov 27, 2012 | 12.26 | 12.62 | 11.72 | 11.98 | 143,186 | -0.35(-2.84%) |
Nov 26, 2012 | 11.93 | 12.40 | 11.93 | 12.33 | 38,160 | +0.31(+2.58%) |
Nov 23, 2012 | 12.10 | 12.10 | 11.89 | 12.02 | 19,792 | +0.02(+0.17%) |
Nov 21, 2012 | 11.31 | 12.44 | 11.31 | 12.00 | 59,672 | +0.76(+6.76%) |
Nov 20, 2012 | 11.30 | 11.30 | 10.96 | 11.24 | 53,086 | -0.11(-0.97%) |
Nov 19, 2012 | 11.30 | 11.61 | 11.19 | 11.35 | 53,154 | +0.23(+2.07%) |
Nov 16, 2012 | 11.48 | 11.53 | 10.82 | 11.12 | 93,173 | -0.40(-3.47%) |
Nov 15, 2012 | 11.74 | 11.75 | 11.44 | 11.52 | 47,891 | -0.23(-1.96%) |
Nov 14, 2012 | 11.90 | 11.99 | 11.75 | 11.75 | 78,946 | -0.06(-0.51%) |
Nov 13, 2012 | 11.88 | 11.99 | 11.76 | 11.81 | 52,314 | -0.19(-1.58%) |
Nov 12, 2012 | 12.03 | 12.09 | 11.92 | 12.00 | 54,798 | +0.03(+0.25%) |
Nov 09, 2012 | 11.94 | 12.11 | 11.88 | 11.97 | 167,360 | -0.03(-0.25%) |
Nov 08, 2012 | 11.49 | 12.09 | 11.49 | 12.00 | 145,919 | -0.48(-3.85%) |
Nov 07, 2012 | 12.58 | 12.74 | 12.15 | 12.48 | 143,497 | -0.27(-2.12%) |
Nov 06, 2012 | 11.41 | 13.09 | 9.700 | 12.75 | 718,807 | +3.05(+31.44%) |
Nov 05, 2012 | 9.500 | 9.820 | 9.450 | 9.700 | 88,778 | +0.21(+2.21%) |
Nov 02, 2012 | 10.06 | 10.06 | 9.400 | 9.490 | 128,836 | -0.51(-5.10%) |
Nov 01, 2012 | 9.630 | 10.12 | 9.630 | 10.00 | 152,279 | +0.37(+3.84%) |
Oct 31, 2012 | 9.620 | 9.650 | 9.370 | 9.630 | 345,000 | +0.10(+1.05%) |
Oct 26, 2012 | 9.490 | 9.530 | 9.530 | 9.530 | 51,000 | +0.01(+0.11%) |
Oct 25, 2012 | 9.620 | 9.620 | 9.430 | 9.520 | 58,978 | +0.02(+0.21%) |
Oct 24, 2012 | 9.670 | 9.670 | 9.450 | 9.500 | 73,314 | -0.09(-0.94%) |
Oct 23, 2012 | 9.400 | 9.680 | 9.395 | 9.590 | 64,134 | +0.24(+2.57%) |
Oct 19, 2012 | 9.730 | 9.730 | 9.250 | 9.350 | 154,765 | -0.47(-4.79%) |
Oct 18, 2012 | 10.15 | 10.16 | 9.790 | 9.820 | 86,002 | -0.34(-3.35%) |
Oct 17, 2012 | 10.10 | 10.31 | 10.10 | 10.16 | 71,825 | -0.11(-1.07%) |
Oct 16, 2012 | 10.30 | 10.49 | 10.25 | 10.27 | 134,415 | +0.05(+0.49%) |
Oct 15, 2012 | 10.15 | 10.26 | 10.06 | 10.22 | 68,638 | +0.15(+1.49%) |
Oct 12, 2012 | 10.15 | 10.19 | 9.880 | 10.07 | 270,151 | -0.10(-0.98%) |
Oct 11, 2012 | 10.06 | 10.21 | 9.970 | 10.17 | 86,794 | +0.22(+2.21%) |
Oct 10, 2012 | 10.03 | 10.15 | 9.710 | 9.950 | 91,215 | -0.05(-0.50%) |
Oct 09, 2012 | 10.94 | 11.03 | 9.910 | 10.00 | 183,348 | -0.97(-8.84%) |
Oct 08, 2012 | 11.49 | 11.49 | 10.92 | 10.97 | 101,816 | -0.63(-5.43%) |
Oct 05, 2012 | 11.58 | 11.73 | 11.51 | 11.60 | 55,938 | +0.11(+0.96%) |
Oct 04, 2012 | 11.52 | 11.61 | 11.20 | 11.49 | 76,668 | +0.05(+0.44%) |
Oct 03, 2012 | 11.92 | 11.92 | 11.43 | 11.44 | 77,256 | -0.40(-3.38%) |
Oct 02, 2012 | 11.62 | 11.87 | 11.50 | 11.84 | 113,368 | +0.34(+2.96%) |
Oct 01, 2012 | 11.68 | 11.75 | 11.30 | 11.50 | 104,205 | -0.09(-0.78%) |
Sep 28, 2012 | 11.77 | 11.88 | 11.57 | 11.59 | 34,697 | -0.30(-2.52%) |
Sep 27, 2012 | 11.55 | 12.05 | 11.50 | 11.89 | 74,442 | +0.24(+2.06%) |
Sep 26, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 41,206 | -0.16(-1.35%) |
Sep 25, 2012 | 11.55 | 12.05 | 11.55 | 11.81 | 236,229 | +0.37(+3.23%) |
Sep 24, 2012 | 11.69 | 11.81 | 11.38 | 11.44 | 115,667 | -0.40(-3.38%) |
Sep 21, 2012 | 12.23 | 12.24 | 11.73 | 11.84 | 135,592 | -0.34(-2.79%) |
Sep 20, 2012 | 12.31 | 12.40 | 12.12 | 12.18 | 78,653 | -0.22(-1.77%) |
Sep 19, 2012 | 12.69 | 12.70 | 12.35 | 12.40 | 86,556 | -0.26(-2.05%) |
Sep 18, 2012 | 12.58 | 12.87 | 12.53 | 12.66 | 69,721 | +0.04(+0.32%) |
Sep 17, 2012 | 12.65 | 12.66 | 12.45 | 12.62 | 159,987 | -0.12(-0.94%) |
Sep 14, 2012 | 12.19 | 12.84 | 12.19 | 12.74 | 236,503 | +0.66(+5.46%) |
Sep 13, 2012 | 12.03 | 12.20 | 11.82 | 12.08 | 126,433 | +0.07(+0.58%) |
Sep 12, 2012 | 12.02 | 12.07 | 11.94 | 12.01 | 139,341 | +0.01(+0.08%) |
Sep 11, 2012 | 11.92 | 12.06 | 11.70 | 12.00 | 257,223 | -0.06(-0.50%) |
Sep 10, 2012 | 12.29 | 12.34 | 12.00 | 12.06 | 102,206 | -0.25(-2.03%) |
Sep 07, 2012 | 12.50 | 12.60 | 12.09 | 12.31 | 123,923 | -0.22(-1.76%) |
Sep 06, 2012 | 12.09 | 12.58 | 12.04 | 12.53 | 156,026 | +0.56(+4.68%) |
Sep 05, 2012 | 12.01 | 12.10 | 11.87 | 11.97 | 113,530 | +0.02(+0.17%) |