Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.21 | 10.46 | 10.19 | 10.27 | 33,996 | +0.10(+1.02%) |
Nov 29, 2012 | 10.35 | 10.42 | 10.07 | 10.16 | 30,830 | -0.13(-1.29%) |
Nov 28, 2012 | 10.24 | 10.32 | 10.19 | 10.29 | 14,043 | +0.01(+0.07%) |
Nov 27, 2012 | 10.35 | 10.35 | 10.27 | 10.29 | 11,095 | -0.05(-0.50%) |
Nov 26, 2012 | 10.35 | 10.35 | 10.27 | 10.34 | 19,228 | -0.01(-0.07%) |
Nov 23, 2012 | 10.10 | 10.35 | 10.10 | 10.35 | 23,867 | +0.25(+2.49%) |
Nov 21, 2012 | 10.07 | 10.12 | 9.977 | 10.10 | 6,639 | +0.04(+0.44%) |
Nov 20, 2012 | 10.18 | 10.18 | 9.962 | 10.05 | 14,640 | -0.12(-1.16%) |
Nov 19, 2012 | 9.999 | 10.30 | 9.999 | 10.17 | 27,578 | +0.22(+2.23%) |
Nov 16, 2012 | 9.851 | 10.01 | 9.807 | 9.948 | 30,226 | +0.04(+0.45%) |
Nov 15, 2012 | 9.940 | 10.11 | 9.903 | 9.903 | 27,432 | -0.14(-1.40%) |
Nov 14, 2012 | 10.24 | 10.51 | 10.04 | 10.04 | 49,769 | -0.16(-1.52%) |
Nov 13, 2012 | 10.29 | 10.29 | 10.16 | 10.20 | 20,736 | -0.08(-0.79%) |
Nov 12, 2012 | 10.28 | 10.38 | 10.22 | 10.28 | 10,351 | +0.06(+0.57%) |
Nov 09, 2012 | 10.21 | 10.33 | 10.07 | 10.22 | 26,530 | -0.05(-0.50%) |
Nov 08, 2012 | 10.27 | 10.41 | 10.04 | 10.27 | 77,932 | +0.07(+0.65%) |
Nov 07, 2012 | 10.22 | 10.32 | 10.07 | 10.21 | 38,497 | -0.13(-1.28%) |
Nov 06, 2012 | 10.25 | 10.46 | 10.01 | 10.34 | 109,068 | +0.12(+1.22%) |
Nov 05, 2012 | 10.15 | 10.26 | 10.10 | 10.21 | 25,074 | +0.09(+0.87%) |
Nov 02, 2012 | 10.17 | 10.26 | 10.08 | 10.13 | 54,965 | -0.05(-0.50%) |
Nov 01, 2012 | 9.986 | 10.19 | 9.913 | 10.18 | 50,089 | +0.17(+1.69%) |
Oct 31, 2012 | 10.08 | 10.08 | 9.847 | 10.01 | 12,534 | -0.04(-0.36%) |
Oct 26, 2012 | 9.810 | 10.04 | 10.04 | 10.04 | 44,566 | +0.26(+2.70%) |
Oct 25, 2012 | 9.927 | 9.964 | 9.722 | 9.781 | 33,212 | -0.08(-0.82%) |
Oct 24, 2012 | 9.781 | 9.891 | 9.751 | 9.861 | 9,256 | +0.10(+1.05%) |
Oct 23, 2012 | 9.759 | 9.920 | 9.698 | 9.759 | 22,647 | -0.02(-0.23%) |
Oct 19, 2012 | 9.854 | 9.905 | 9.641 | 9.781 | 59,820 | -0.14(-1.41%) |
Oct 18, 2012 | 9.825 | 10.09 | 9.795 | 9.920 | 25,769 | +0.12(+1.20%) |
Oct 17, 2012 | 9.700 | 9.905 | 9.619 | 9.803 | 37,284 | +0.12(+1.29%) |
Oct 16, 2012 | 9.671 | 9.770 | 9.605 | 9.678 | 20,811 | +0.07(+0.69%) |
Oct 15, 2012 | 9.715 | 9.891 | 9.487 | 9.612 | 40,426 | -0.01(-0.15%) |
Oct 12, 2012 | 9.575 | 9.883 | 9.480 | 9.627 | 57,372 | +0.06(+0.61%) |
Oct 11, 2012 | 9.891 | 10.04 | 9.531 | 9.568 | 15,515 | -0.27(-2.76%) |
Oct 10, 2012 | 9.641 | 9.891 | 9.509 | 9.839 | 41,368 | +0.23(+2.37%) |
Oct 09, 2012 | 9.927 | 10.02 | 9.597 | 9.612 | 18,673 | -0.25(-2.53%) |
Oct 08, 2012 | 9.766 | 10.10 | 9.766 | 9.861 | 65,401 | +0.10(+0.98%) |
Oct 05, 2012 | 9.546 | 9.920 | 9.546 | 9.766 | 30,118 | +0.22(+2.31%) |
Oct 04, 2012 | 9.516 | 9.553 | 9.443 | 9.546 | 25,032 | +0.07(+0.77%) |
Oct 03, 2012 | 9.553 | 9.568 | 9.443 | 9.472 | 18,870 | -0.04(-0.46%) |
Oct 02, 2012 | 9.568 | 9.674 | 9.458 | 9.516 | 28,764 | -0.01(-0.08%) |
Oct 01, 2012 | 9.656 | 9.656 | 9.436 | 9.524 | 22,036 | -0.01(-0.08%) |
Sep 28, 2012 | 9.575 | 9.597 | 9.465 | 9.531 | 48,096 | -0.08(-0.84%) |
Sep 27, 2012 | 9.590 | 9.693 | 9.472 | 9.612 | 29,944 | +0.07(+0.69%) |
Sep 26, 2012 | 9.597 | 9.737 | 9.476 | 9.546 | 21,424 | -0.07(-0.69%) |
Sep 25, 2012 | 9.795 | 9.942 | 9.516 | 9.612 | 55,310 | -0.13(-1.36%) |
Sep 24, 2012 | 9.722 | 9.795 | 9.560 | 9.744 | 46,401 | +0.04(+0.38%) |
Sep 21, 2012 | 9.795 | 9.795 | 9.641 | 9.707 | 65,909 | +0.10(+1.07%) |
Sep 20, 2012 | 9.428 | 9.685 | 9.428 | 9.605 | 47,138 | +0.12(+1.32%) |
Sep 19, 2012 | 9.406 | 9.509 | 9.399 | 9.480 | 50,307 | +0.04(+0.47%) |
Sep 18, 2012 | 9.509 | 9.516 | 9.340 | 9.436 | 105,338 | -0.04(-0.39%) |
Sep 17, 2012 | 9.737 | 9.737 | 9.421 | 9.472 | 28,660 | -0.26(-2.71%) |
Sep 14, 2012 | 9.509 | 9.803 | 9.436 | 9.737 | 94,072 | +0.23(+2.47%) |
Sep 13, 2012 | 9.098 | 9.575 | 9.047 | 9.502 | 58,486 | +0.37(+4.10%) |
Sep 12, 2012 | 9.106 | 9.164 | 9.069 | 9.128 | 16,233 | -0.01(-0.16%) |
Sep 11, 2012 | 9.076 | 9.164 | 9.003 | 9.142 | 36,862 | +0.07(+0.73%) |
Sep 10, 2012 | 9.018 | 9.172 | 8.907 | 9.076 | 104,679 | +0.08(+0.90%) |
Sep 07, 2012 | 8.959 | 9.054 | 8.754 | 8.996 | 39,901 | -0.01(-0.08%) |
Sep 06, 2012 | 8.805 | 9.003 | 8.585 | 9.003 | 65,319 | +0.29(+3.28%) |
Sep 05, 2012 | 8.746 | 8.797 | 8.526 | 8.717 | 52,385 | +0.07(+0.76%) |