Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.45 | 11.01 | 10.45 | 10.90 | 10,776 | +0.55(+5.31%) |
Nov 29, 2012 | 10.10 | 10.43 | 10.10 | 10.35 | 16,388 | +0.45(+4.55%) |
Nov 28, 2012 | 9.790 | 10.20 | 9.650 | 9.900 | 11,640 | +0.57(+6.11%) |
Nov 27, 2012 | 9.210 | 9.330 | 9.210 | 9.330 | 2,450 | +0.03(+0.32%) |
Nov 26, 2012 | 9.210 | 9.300 | 9.040 | 9.300 | 6,860 | +0.00(+0.00%) |
Nov 24, 2012 | 9.300 | 9.500 | 9.200 | 9.300 | 3,250 | +0.00(+0.00%) |
Nov 23, 2012 | 9.300 | 9.500 | 9.200 | 9.300 | 3,250 | +0.10(+1.09%) |
Nov 22, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | +0.00(+0.00%) |
Nov 21, 2012 | 9.160 | 9.300 | 9.160 | 9.200 | 1,500 | +0.10(+1.10%) |
Nov 20, 2012 | 9.000 | 9.100 | 8.800 | 9.100 | 5,020 | +0.00(+0.00%) |
Nov 19, 2012 | 9.300 | 9.300 | 8.700 | 9.100 | 15,302 | -0.20(-2.15%) |
Nov 16, 2012 | 9.440 | 9.440 | 8.900 | 9.300 | 9,110 | -0.25(-2.62%) |
Nov 15, 2012 | 9.710 | 9.710 | 9.550 | 9.550 | 2,500 | -0.25(-2.55%) |
Nov 14, 2012 | 9.900 | 9.900 | 9.800 | 9.800 | 2,500 | -0.10(-1.01%) |
Nov 13, 2012 | 9.850 | 9.900 | 9.760 | 9.900 | 3,450 | +0.02(+0.20%) |
Nov 12, 2012 | 9.610 | 9.880 | 9.400 | 9.880 | 2,120 | +0.33(+3.46%) |
Nov 09, 2012 | 9.660 | 9.670 | 9.550 | 9.550 | 5,200 | -0.10(-1.04%) |
Nov 08, 2012 | 9.890 | 10.35 | 9.500 | 9.650 | 7,000 | +0.35(+3.76%) |
Nov 07, 2012 | 9.350 | 9.390 | 9.300 | 9.300 | 3,940 | +0.00(+0.00%) |
Nov 06, 2012 | 9.520 | 9.520 | 9.200 | 9.300 | 2,150 | -0.30(-3.12%) |
Nov 05, 2012 | 9.500 | 9.600 | 9.500 | 9.600 | 800 | +0.29(+3.11%) |
Nov 02, 2012 | 9.500 | 9.500 | 9.310 | 9.310 | 1,215 | -0.09(-0.96%) |
Nov 01, 2012 | 9.290 | 9.400 | 9.290 | 9.400 | 600 | +0.10(+1.08%) |
Oct 31, 2012 | 9.240 | 9.400 | 9.220 | 9.300 | 800 | +0.00(+0.00%) |
Oct 30, 2012 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
Oct 29, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 2,425 | +0.00(+0.00%) |
Oct 26, 2012 | 9.590 | 9.600 | 9.300 | 9.300 | 500 | -0.15(-1.59%) |
Oct 25, 2012 | 9.010 | 9.600 | 9.010 | 9.450 | 3,305 | +0.52(+5.82%) |
Oct 24, 2012 | 9.100 | 9.100 | 8.930 | 8.930 | 1,000 | -0.27(-2.93%) |
Oct 23, 2012 | 9.260 | 9.400 | 9.200 | 9.200 | 910 | +0.00(+0.00%) |
Oct 19, 2012 | 9.500 | 9.550 | 9.100 | 9.200 | 4,250 | -0.20(-2.13%) |
Oct 18, 2012 | 9.550 | 9.550 | 9.350 | 9.400 | 1,926 | -0.16(-1.67%) |
Oct 17, 2012 | 9.850 | 9.850 | 9.560 | 9.560 | 2,380 | -0.34(-3.43%) |
Oct 16, 2012 | 9.750 | 9.900 | 9.750 | 9.900 | 730 | +0.20(+2.06%) |
Oct 15, 2012 | 10.09 | 10.09 | 9.400 | 9.700 | 4,350 | -0.30(-3.00%) |
Oct 12, 2012 | 10.00 | 10.05 | 9.960 | 10.00 | 800 | -0.10(-0.99%) |
Oct 11, 2012 | 10.26 | 10.40 | 10.10 | 10.10 | 1,800 | -0.10(-0.98%) |
Oct 10, 2012 | 10.65 | 10.75 | 9.850 | 10.20 | 6,739 | -0.51(-4.76%) |
Oct 09, 2012 | 10.81 | 10.81 | 10.50 | 10.71 | 1,808 | -0.19(-1.74%) |
Oct 05, 2012 | 10.90 | 10.90 | 10.90 | 0 | -0.05(-0.46%) | |
Oct 04, 2012 | 11.00 | 11.00 | 10.95 | 10.95 | 500 | -0.06(-0.54%) |
Oct 03, 2012 | 11.05 | 11.20 | 11.01 | 11.01 | 500 | +0.01(+0.09%) |
Oct 02, 2012 | 10.86 | 11.10 | 10.86 | 11.00 | 2,240 | +0.00(+0.00%) |
Oct 01, 2012 | 11.30 | 11.40 | 10.90 | 11.00 | 3,400 | -0.30(-2.65%) |
Sep 28, 2012 | 10.90 | 11.30 | 10.90 | 11.30 | 1,597 | +0.40(+3.67%) |
Sep 27, 2012 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.08(-0.73%) |
Sep 26, 2012 | 10.98 | 11.01 | 10.92 | 10.98 | 2,400 | -0.02(-0.18%) |
Sep 25, 2012 | 10.86 | 11.00 | 10.85 | 11.00 | 3,300 | -0.20(-1.79%) |
Sep 24, 2012 | 11.30 | 11.30 | 11.20 | 11.20 | 300 | -0.24(-2.10%) |
Sep 21, 2012 | 11.41 | 11.51 | 11.35 | 11.44 | 890 | +0.08(+0.70%) |
Sep 20, 2012 | 11.50 | 11.50 | 11.36 | 11.36 | 2,050 | -0.22(-1.90%) |
Sep 19, 2012 | 11.35 | 11.70 | 11.35 | 11.58 | 1,100 | +0.18(+1.58%) |
Sep 18, 2012 | 11.68 | 11.68 | 11.01 | 11.40 | 6,100 | -0.30(-2.56%) |
Sep 17, 2012 | 12.13 | 12.13 | 11.70 | 11.70 | 1,500 | -0.48(-3.94%) |
Sep 14, 2012 | 11.95 | 12.20 | 11.90 | 12.18 | 3,120 | +0.23(+1.92%) |
Sep 13, 2012 | 12.00 | 12.02 | 11.70 | 11.95 | 1,997 | +0.09(+0.76%) |
Sep 12, 2012 | 11.90 | 12.25 | 11.86 | 11.86 | 4,770 | +0.06(+0.51%) |
Sep 11, 2012 | 12.00 | 12.00 | 11.80 | 11.80 | 675 | -0.20(-1.67%) |
Sep 10, 2012 | 12.10 | 12.30 | 12.00 | 12.00 | 1,030 | -0.20(-1.64%) |
Sep 07, 2012 | 12.29 | 12.29 | 12.05 | 12.20 | 1,820 | -0.10(-0.81%) |
Sep 06, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 5,500 | -0.10(-0.81%) |
Sep 05, 2012 | 12.40 | 12.85 | 12.40 | 12.40 | 2,475 | +0.10(+0.81%) |