Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.67 | 10.92 | 10.42 | 10.79 | 11,908,489 | +0.13(+1.24%) |
Nov 29, 2012 | 10.78 | 10.82 | 10.54 | 10.66 | 1,681,880 | -0.08(-0.75%) |
Nov 28, 2012 | 10.47 | 10.75 | 10.33 | 10.74 | 937,624 | +0.23(+2.23%) |
Nov 27, 2012 | 10.53 | 10.62 | 10.43 | 10.51 | 793,690 | +0.00(+0.00%) |
Nov 26, 2012 | 10.41 | 10.59 | 10.36 | 10.51 | 859,624 | +0.03(+0.33%) |
Nov 23, 2012 | 10.35 | 10.57 | 10.35 | 10.47 | 290,764 | +0.19(+1.90%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.28 | 777,407 | +0.13(+1.30%) |
Nov 20, 2012 | 10.03 | 10.16 | 9.936 | 10.15 | 485,352 | +0.07(+0.68%) |
Nov 19, 2012 | 9.770 | 10.16 | 9.713 | 10.08 | 1,621,389 | +0.56(+5.83%) |
Nov 16, 2012 | 9.421 | 9.615 | 9.317 | 9.524 | 633,069 | +0.07(+0.79%) |
Nov 15, 2012 | 9.489 | 9.615 | 9.306 | 9.449 | 1,173,951 | -0.41(-4.13%) |
Nov 14, 2012 | 10.05 | 10.16 | 9.736 | 9.856 | 395,554 | -0.30(-2.93%) |
Nov 13, 2012 | 9.884 | 10.18 | 9.867 | 10.15 | 547,427 | +0.27(+2.78%) |
Nov 12, 2012 | 9.781 | 9.924 | 9.690 | 9.879 | 330,963 | +0.10(+1.00%) |
Nov 09, 2012 | 9.621 | 9.821 | 9.604 | 9.781 | 389,923 | +0.14(+1.43%) |
Nov 08, 2012 | 9.753 | 10.17 | 9.610 | 9.644 | 818,426 | -0.16(-1.64%) |
Nov 07, 2012 | 10.02 | 10.02 | 9.764 | 9.804 | 437,208 | -0.20(-2.00%) |
Nov 06, 2012 | 10.02 | 10.04 | 9.907 | 10.00 | 217,237 | +0.03(+0.35%) |
Nov 05, 2012 | 9.936 | 10.11 | 9.770 | 9.970 | 398,297 | +0.12(+1.22%) |
Nov 02, 2012 | 9.861 | 9.959 | 9.787 | 9.850 | 301,803 | -0.01(-0.12%) |
Nov 01, 2012 | 9.947 | 10.02 | 9.736 | 9.861 | 331,001 | -0.06(-0.58%) |
Oct 31, 2012 | 9.839 | 10.08 | 9.764 | 9.919 | 325,279 | +0.05(+0.52%) |
Oct 26, 2012 | 9.879 | 9.867 | 9.867 | 9.867 | 374,731 | +0.04(+0.41%) |
Oct 25, 2012 | 9.919 | 9.976 | 9.747 | 9.827 | 262,669 | -0.02(-0.23%) |
Oct 24, 2012 | 9.902 | 9.930 | 9.770 | 9.850 | 318,168 | +0.03(+0.35%) |
Oct 23, 2012 | 9.632 | 9.833 | 9.558 | 9.816 | 322,890 | +0.10(+1.06%) |
Oct 19, 2012 | 9.753 | 9.821 | 9.644 | 9.713 | 216,647 | -0.11(-1.11%) |
Oct 18, 2012 | 9.690 | 10.03 | 9.661 | 9.821 | 303,162 | +0.15(+1.60%) |
Oct 17, 2012 | 9.741 | 9.753 | 9.610 | 9.667 | 269,445 | -0.09(-0.94%) |
Oct 16, 2012 | 9.776 | 9.793 | 9.610 | 9.758 | 313,595 | +0.04(+0.41%) |
Oct 15, 2012 | 9.644 | 9.724 | 9.524 | 9.718 | 279,360 | +0.10(+1.07%) |
Oct 12, 2012 | 9.673 | 9.710 | 9.535 | 9.615 | 410,449 | -0.09(-0.89%) |
Oct 11, 2012 | 9.770 | 9.856 | 9.684 | 9.701 | 650,468 | -0.04(-0.41%) |
Oct 10, 2012 | 9.690 | 9.758 | 9.569 | 9.741 | 361,002 | +0.03(+0.35%) |
Oct 09, 2012 | 9.724 | 9.764 | 9.615 | 9.707 | 660,526 | -0.02(-0.18%) |
Oct 08, 2012 | 9.736 | 9.741 | 9.575 | 9.724 | 231,601 | -0.02(-0.24%) |
Oct 05, 2012 | 9.787 | 9.850 | 9.632 | 9.747 | 526,653 | -0.03(-0.35%) |
Oct 04, 2012 | 9.736 | 9.861 | 9.650 | 9.781 | 700,630 | +0.05(+0.53%) |
Oct 03, 2012 | 9.466 | 9.873 | 9.435 | 9.730 | 655,986 | +0.30(+3.22%) |
Oct 02, 2012 | 9.277 | 9.443 | 9.209 | 9.426 | 287,488 | +0.17(+1.79%) |
Oct 01, 2012 | 9.352 | 9.363 | 9.169 | 9.260 | 317,306 | -0.05(-0.55%) |
Sep 28, 2012 | 9.232 | 9.398 | 9.174 | 9.312 | 452,096 | +0.04(+0.43%) |
Sep 27, 2012 | 9.163 | 9.306 | 9.100 | 9.272 | 1,127,812 | +0.18(+2.02%) |
Sep 26, 2012 | 9.169 | 9.214 | 9.037 | 9.088 | 507,705 | -0.18(-1.92%) |
Sep 25, 2012 | 9.317 | 9.423 | 9.243 | 9.266 | 940,458 | -0.03(-0.31%) |
Sep 24, 2012 | 9.363 | 9.398 | 9.191 | 9.295 | 514,710 | -0.13(-1.34%) |
Sep 21, 2012 | 9.346 | 9.421 | 9.197 | 9.421 | 1,806,813 | +0.12(+1.29%) |
Sep 20, 2012 | 9.214 | 9.315 | 9.197 | 9.300 | 506,929 | +0.03(+0.31%) |
Sep 19, 2012 | 9.312 | 9.386 | 9.254 | 9.272 | 314,550 | -0.05(-0.49%) |
Sep 18, 2012 | 9.283 | 9.375 | 9.174 | 9.317 | 744,531 | +0.02(+0.25%) |
Sep 17, 2012 | 9.220 | 9.320 | 9.146 | 9.295 | 459,491 | +0.07(+0.81%) |
Sep 14, 2012 | 9.260 | 9.418 | 9.209 | 9.220 | 538,768 | +0.03(+0.31%) |
Sep 13, 2012 | 9.340 | 9.449 | 9.163 | 9.191 | 597,820 | -0.18(-1.95%) |
Sep 12, 2012 | 9.220 | 9.415 | 9.123 | 9.375 | 529,275 | +0.21(+2.31%) |
Sep 11, 2012 | 8.957 | 9.180 | 8.928 | 9.163 | 481,992 | +0.23(+2.63%) |
Sep 10, 2012 | 9.128 | 9.131 | 8.917 | 8.928 | 312,645 | -0.21(-2.26%) |
Sep 07, 2012 | 9.088 | 9.217 | 9.048 | 9.134 | 537,973 | +0.10(+1.14%) |
Sep 06, 2012 | 9.077 | 9.122 | 8.962 | 9.031 | 567,824 | +0.03(+0.32%) |
Sep 05, 2012 | 9.071 | 9.117 | 8.974 | 9.002 | 660,971 | +0.02(+0.19%) |