Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.00 | 10.02 | 9.788 | 9.849 | 517,246 | -0.13(-1.28%) |
Nov 29, 2012 | 9.728 | 10.08 | 9.728 | 9.977 | 196,146 | +0.21(+2.18%) |
Nov 28, 2012 | 9.466 | 9.788 | 9.393 | 9.764 | 186,176 | +0.22(+2.36%) |
Nov 27, 2012 | 9.460 | 9.728 | 9.460 | 9.539 | 195,909 | +0.05(+0.58%) |
Nov 26, 2012 | 9.411 | 9.509 | 9.284 | 9.484 | 71,263 | +0.02(+0.26%) |
Nov 23, 2012 | 9.484 | 9.533 | 9.278 | 9.460 | 58,619 | +0.10(+1.10%) |
Nov 21, 2012 | 9.399 | 9.454 | 9.132 | 9.357 | 131,552 | +0.03(+0.33%) |
Nov 20, 2012 | 9.630 | 9.727 | 9.229 | 9.326 | 189,749 | -0.31(-3.22%) |
Nov 19, 2012 | 9.490 | 9.685 | 9.430 | 9.636 | 216,153 | +0.30(+3.19%) |
Nov 16, 2012 | 9.496 | 9.539 | 9.162 | 9.338 | 298,429 | -0.24(-2.48%) |
Nov 15, 2012 | 8.858 | 9.706 | 8.773 | 9.576 | 437,776 | +0.73(+8.25%) |
Nov 14, 2012 | 9.180 | 9.442 | 8.727 | 8.846 | 514,619 | -0.52(-5.58%) |
Nov 13, 2012 | 9.503 | 9.770 | 9.332 | 9.369 | 192,840 | -0.20(-2.10%) |
Nov 12, 2012 | 9.734 | 9.910 | 9.369 | 9.569 | 366,677 | -0.09(-0.94%) |
Nov 09, 2012 | 9.721 | 10.00 | 9.472 | 9.661 | 338,418 | -0.13(-1.37%) |
Nov 08, 2012 | 11.40 | 11.51 | 9.624 | 9.794 | 556,646 | -0.79(-7.47%) |
Nov 07, 2012 | 10.99 | 10.99 | 10.39 | 10.58 | 242,234 | -0.58(-5.23%) |
Nov 06, 2012 | 11.13 | 11.24 | 11.04 | 11.17 | 146,883 | +0.16(+1.44%) |
Nov 05, 2012 | 11.26 | 11.34 | 10.94 | 11.01 | 136,338 | -0.27(-2.37%) |
Nov 02, 2012 | 11.12 | 11.41 | 11.03 | 11.28 | 235,098 | +0.19(+1.75%) |
Nov 01, 2012 | 11.13 | 11.25 | 10.86 | 11.08 | 321,022 | -0.06(-0.55%) |
Oct 31, 2012 | 10.87 | 11.36 | 10.69 | 11.14 | 356,558 | +0.25(+2.29%) |
Oct 26, 2012 | 10.94 | 10.89 | 10.89 | 10.89 | 129,282 | -0.05(-0.50%) |
Oct 25, 2012 | 10.97 | 11.07 | 10.79 | 10.95 | 97,128 | +0.01(+0.11%) |
Oct 24, 2012 | 11.06 | 11.07 | 10.89 | 10.94 | 234,664 | -0.09(-0.77%) |
Oct 23, 2012 | 11.13 | 11.16 | 10.98 | 11.02 | 281,410 | -0.43(-3.72%) |
Oct 19, 2012 | 11.48 | 11.55 | 11.42 | 11.45 | 181,992 | -0.12(-1.05%) |
Oct 18, 2012 | 11.17 | 11.60 | 11.11 | 11.57 | 292,501 | -0.19(-1.60%) |
Oct 17, 2012 | 11.70 | 11.79 | 11.62 | 11.76 | 69,212 | +0.05(+0.42%) |
Oct 16, 2012 | 11.88 | 11.95 | 11.61 | 11.71 | 81,423 | -0.13(-1.08%) |
Oct 15, 2012 | 11.72 | 11.84 | 11.62 | 11.84 | 93,254 | +0.16(+1.35%) |
Oct 12, 2012 | 12.00 | 12.00 | 11.56 | 11.68 | 114,443 | -0.36(-2.98%) |
Oct 11, 2012 | 11.70 | 12.34 | 11.70 | 12.04 | 247,745 | +0.51(+4.43%) |
Oct 10, 2012 | 11.48 | 11.59 | 11.45 | 11.53 | 56,308 | +0.03(+0.26%) |
Oct 09, 2012 | 11.48 | 11.58 | 11.38 | 11.50 | 202,378 | +0.05(+0.48%) |
Oct 08, 2012 | 11.19 | 11.92 | 11.19 | 11.44 | 226,899 | +0.19(+1.73%) |
Oct 05, 2012 | 11.17 | 11.47 | 11.16 | 11.25 | 117,680 | +0.13(+1.15%) |
Oct 04, 2012 | 10.69 | 11.17 | 10.66 | 11.12 | 132,047 | +0.49(+4.57%) |
Oct 03, 2012 | 10.43 | 10.78 | 10.27 | 10.63 | 199,654 | +0.24(+2.34%) |
Oct 02, 2012 | 10.34 | 10.43 | 10.16 | 10.39 | 240,237 | +0.12(+1.18%) |
Oct 01, 2012 | 10.37 | 10.52 | 10.18 | 10.27 | 242,495 | -0.04(-0.41%) |
Sep 28, 2012 | 10.39 | 10.54 | 10.31 | 10.31 | 163,003 | -0.15(-1.45%) |
Sep 27, 2012 | 10.41 | 10.83 | 10.24 | 10.46 | 351,226 | +0.06(+0.58%) |
Sep 26, 2012 | 10.85 | 10.98 | 10.18 | 10.40 | 396,371 | -0.42(-3.88%) |
Sep 25, 2012 | 11.38 | 11.41 | 10.78 | 10.82 | 373,608 | -0.51(-4.51%) |
Sep 24, 2012 | 11.50 | 11.58 | 11.29 | 11.33 | 144,094 | -0.25(-2.15%) |
Sep 21, 2012 | 11.67 | 11.76 | 11.55 | 11.58 | 396,499 | -0.09(-0.73%) |
Sep 20, 2012 | 11.48 | 11.67 | 11.48 | 11.67 | 213,329 | +0.05(+0.42%) |
Sep 19, 2012 | 11.70 | 11.72 | 11.58 | 11.62 | 229,526 | -0.07(-0.62%) |
Sep 18, 2012 | 11.76 | 11.86 | 11.62 | 11.69 | 278,306 | -0.08(-0.67%) |
Sep 17, 2012 | 11.76 | 11.87 | 11.58 | 11.77 | 153,384 | -0.09(-0.77%) |
Sep 14, 2012 | 11.92 | 12.18 | 11.78 | 11.86 | 311,119 | -0.01(-0.10%) |
Sep 13, 2012 | 12.08 | 12.08 | 11.56 | 11.87 | 535,998 | -0.22(-1.81%) |
Sep 12, 2012 | 11.53 | 12.10 | 11.50 | 12.09 | 346,156 | +0.58(+5.07%) |
Sep 11, 2012 | 11.42 | 11.55 | 11.39 | 11.51 | 128,142 | +0.12(+1.07%) |
Sep 10, 2012 | 11.14 | 11.42 | 11.04 | 11.39 | 416,709 | +0.20(+1.79%) |
Sep 07, 2012 | 11.21 | 11.29 | 11.10 | 11.19 | 144,676 | +0.04(+0.33%) |
Sep 06, 2012 | 11.20 | 11.20 | 10.98 | 11.15 | 476,947 | -0.06(-0.54%) |
Sep 05, 2012 | 11.28 | 11.29 | 11.00 | 11.21 | 320,052 | +0.02(+0.22%) |