Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.07 | 11.09 | 11.01 | 11.06 | 78,843 | +0.03(+0.31%) |
Nov 29, 2012 | 11.00 | 11.06 | 10.99 | 11.03 | 84,115 | +0.12(+1.08%) |
Nov 28, 2012 | 10.91 | 10.98 | 10.82 | 10.91 | 45,460 | +0.00(+0.00%) |
Nov 27, 2012 | 10.89 | 10.94 | 10.86 | 10.91 | 35,655 | +0.04(+0.38%) |
Nov 26, 2012 | 11.10 | 11.10 | 10.73 | 10.87 | 47,433 | -0.01(-0.13%) |
Nov 23, 2012 | 10.93 | 10.94 | 10.80 | 10.88 | 61,087 | +0.03(+0.26%) |
Nov 21, 2012 | 10.68 | 10.91 | 10.59 | 10.85 | 29,362 | +0.18(+1.69%) |
Nov 20, 2012 | 10.51 | 10.74 | 10.51 | 10.67 | 28,063 | +0.16(+1.52%) |
Nov 19, 2012 | 10.53 | 10.60 | 10.36 | 10.51 | 118,083 | +0.05(+0.46%) |
Nov 16, 2012 | 10.38 | 10.54 | 10.37 | 10.46 | 27,196 | +0.04(+0.40%) |
Nov 15, 2012 | 10.39 | 10.54 | 10.37 | 10.42 | 27,834 | +0.01(+0.13%) |
Nov 14, 2012 | 10.53 | 10.57 | 10.39 | 10.41 | 31,953 | -0.13(-1.25%) |
Nov 13, 2012 | 10.51 | 10.56 | 10.51 | 10.54 | 31,425 | +0.03(+0.33%) |
Nov 12, 2012 | 10.45 | 10.56 | 10.43 | 10.51 | 66,611 | +0.11(+1.06%) |
Nov 09, 2012 | 10.48 | 10.56 | 10.37 | 10.40 | 11,282 | -0.13(-1.25%) |
Nov 08, 2012 | 10.42 | 10.80 | 10.42 | 10.53 | 37,824 | +0.13(+1.26%) |
Nov 07, 2012 | 10.71 | 10.73 | 10.37 | 10.40 | 39,721 | -0.39(-3.65%) |
Nov 06, 2012 | 10.58 | 10.79 | 10.58 | 10.79 | 55,202 | +0.08(+0.71%) |
Nov 05, 2012 | 10.71 | 11.07 | 10.54 | 10.71 | 140,861 | +0.52(+5.08%) |
Nov 02, 2012 | 10.20 | 10.24 | 10.17 | 10.20 | 30,149 | +0.03(+0.27%) |
Nov 01, 2012 | 10.23 | 10.23 | 10.08 | 10.17 | 23,244 | -0.04(-0.41%) |
Oct 31, 2012 | 10.10 | 10.35 | 10.04 | 10.21 | 26,283 | +0.15(+1.44%) |
Oct 26, 2012 | 10.05 | 10.06 | 10.06 | 10.06 | 15,480 | -0.06(-0.55%) |
Oct 25, 2012 | 10.02 | 10.13 | 10.02 | 10.12 | 12,106 | +0.14(+1.38%) |
Oct 24, 2012 | 9.760 | 10.01 | 9.760 | 9.981 | 20,791 | +0.07(+0.70%) |
Oct 23, 2012 | 9.773 | 9.918 | 9.773 | 9.912 | 36,315 | +0.14(+1.41%) |
Oct 19, 2012 | 9.925 | 9.925 | 9.455 | 9.773 | 59,328 | +0.12(+1.29%) |
Oct 18, 2012 | 9.663 | 9.677 | 9.538 | 9.649 | 7,864 | +0.01(+0.14%) |
Oct 17, 2012 | 9.538 | 9.635 | 9.372 | 9.635 | 19,844 | +0.13(+1.38%) |
Oct 16, 2012 | 8.992 | 9.649 | 8.806 | 9.504 | 39,183 | +0.48(+5.36%) |
Oct 15, 2012 | 8.889 | 9.041 | 8.826 | 9.020 | 57,191 | -0.17(-1.88%) |
Oct 12, 2012 | 9.677 | 9.677 | 9.179 | 9.193 | 10,367 | -0.50(-5.20%) |
Oct 11, 2012 | 9.677 | 9.746 | 9.545 | 9.697 | 23,604 | +0.03(+0.29%) |
Oct 10, 2012 | 9.504 | 9.725 | 9.504 | 9.670 | 8,595 | +0.16(+1.67%) |
Oct 09, 2012 | 9.849 | 9.849 | 9.504 | 9.511 | 24,265 | -0.30(-3.03%) |
Oct 08, 2012 | 9.704 | 9.891 | 9.704 | 9.808 | 21,709 | +0.06(+0.57%) |
Oct 05, 2012 | 9.684 | 9.822 | 9.642 | 9.753 | 20,036 | +0.14(+1.44%) |
Oct 04, 2012 | 9.697 | 9.780 | 9.573 | 9.614 | 45,264 | -0.03(-0.36%) |
Oct 03, 2012 | 9.808 | 9.877 | 9.573 | 9.649 | 22,609 | -0.18(-1.83%) |
Oct 02, 2012 | 9.822 | 9.849 | 9.766 | 9.829 | 55,985 | +0.06(+0.57%) |
Oct 01, 2012 | 9.801 | 9.815 | 9.656 | 9.773 | 18,475 | -0.05(-0.49%) |
Sep 28, 2012 | 9.746 | 9.849 | 9.703 | 9.822 | 69,042 | +0.08(+0.85%) |
Sep 27, 2012 | 9.677 | 9.739 | 9.504 | 9.739 | 31,911 | +0.13(+1.37%) |
Sep 26, 2012 | 9.642 | 9.677 | 9.538 | 9.607 | 16,950 | -0.03(-0.36%) |
Sep 25, 2012 | 9.718 | 9.773 | 9.642 | 9.642 | 31,733 | -0.11(-1.13%) |
Sep 24, 2012 | 9.338 | 9.780 | 9.338 | 9.753 | 41,253 | +0.03(+0.36%) |
Sep 21, 2012 | 9.697 | 9.718 | 9.639 | 9.718 | 65,898 | +0.08(+0.86%) |
Sep 20, 2012 | 9.559 | 9.677 | 9.542 | 9.635 | 12,208 | +0.00(+0.00%) |
Sep 19, 2012 | 9.725 | 9.746 | 9.580 | 9.635 | 71,141 | -0.06(-0.57%) |
Sep 18, 2012 | 9.545 | 9.711 | 9.504 | 9.690 | 39,387 | +0.19(+2.04%) |
Sep 17, 2012 | 9.580 | 9.746 | 9.469 | 9.497 | 181,398 | -0.03(-0.36%) |
Sep 14, 2012 | 9.504 | 9.573 | 9.339 | 9.531 | 47,023 | +0.08(+0.80%) |
Sep 13, 2012 | 9.331 | 9.504 | 9.331 | 9.455 | 59,781 | +0.15(+1.63%) |
Sep 12, 2012 | 9.324 | 9.324 | 9.269 | 9.303 | 27,552 | -0.01(-0.15%) |
Sep 11, 2012 | 9.137 | 9.324 | 9.137 | 9.317 | 16,904 | +0.17(+1.89%) |
Sep 10, 2012 | 9.227 | 9.241 | 9.137 | 9.144 | 14,871 | -0.08(-0.82%) |
Sep 07, 2012 | 9.117 | 9.227 | 9.103 | 9.220 | 65,065 | +0.10(+1.14%) |
Sep 06, 2012 | 9.096 | 9.179 | 9.061 | 9.117 | 91,942 | +0.05(+0.53%) |
Sep 05, 2012 | 9.124 | 9.124 | 8.840 | 9.068 | 30,718 | -0.06(-0.61%) |