Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.63 | 10.88 | 10.39 | 10.76 | 11,949,792 | +0.13(+1.23%) |
Nov 29, 2012 | 10.74 | 10.78 | 10.50 | 10.63 | 1,687,713 | -0.08(-0.75%) |
Nov 28, 2012 | 10.44 | 10.72 | 10.29 | 10.71 | 940,876 | +0.23(+2.23%) |
Nov 27, 2012 | 10.50 | 10.58 | 10.40 | 10.47 | 796,442 | +0.00(+0.00%) |
Nov 26, 2012 | 10.38 | 10.55 | 10.32 | 10.47 | 862,605 | +0.03(+0.33%) |
Nov 23, 2012 | 10.32 | 10.53 | 10.32 | 10.44 | 291,772 | +0.19(+1.89%) |
Nov 21, 2012 | 10.18 | 10.26 | 9.982 | 10.24 | 780,103 | +0.13(+1.30%) |
Nov 20, 2012 | 9.999 | 10.13 | 9.902 | 10.11 | 487,035 | +0.07(+0.68%) |
Nov 19, 2012 | 9.736 | 10.12 | 9.679 | 10.04 | 1,627,012 | +0.55(+5.83%) |
Nov 16, 2012 | 9.388 | 9.582 | 9.285 | 9.491 | 635,264 | +0.07(+0.79%) |
Nov 15, 2012 | 9.456 | 9.582 | 9.274 | 9.417 | 1,178,023 | -0.41(-4.13%) |
Nov 14, 2012 | 10.02 | 10.12 | 9.702 | 9.822 | 396,926 | -0.30(-2.93%) |
Nov 13, 2012 | 9.850 | 10.15 | 9.833 | 10.12 | 549,326 | +0.27(+2.78%) |
Nov 12, 2012 | 9.748 | 9.890 | 9.656 | 9.845 | 332,111 | +0.10(+1.00%) |
Nov 09, 2012 | 9.588 | 9.787 | 9.571 | 9.748 | 391,275 | +0.14(+1.43%) |
Nov 08, 2012 | 9.719 | 10.14 | 9.576 | 9.611 | 821,265 | -0.16(-1.64%) |
Nov 07, 2012 | 9.987 | 9.987 | 9.730 | 9.770 | 438,724 | -0.20(-2.00%) |
Nov 06, 2012 | 9.987 | 10.01 | 9.873 | 9.970 | 217,991 | +0.03(+0.34%) |
Nov 05, 2012 | 9.902 | 10.08 | 9.736 | 9.936 | 399,679 | +0.12(+1.22%) |
Nov 02, 2012 | 9.827 | 9.924 | 9.753 | 9.816 | 302,850 | -0.01(-0.12%) |
Nov 01, 2012 | 9.913 | 9.984 | 9.702 | 9.827 | 332,149 | -0.06(-0.58%) |
Oct 31, 2012 | 9.805 | 10.04 | 9.730 | 9.884 | 326,407 | +0.05(+0.52%) |
Oct 26, 2012 | 9.845 | 9.833 | 9.833 | 9.833 | 376,031 | +0.04(+0.41%) |
Oct 25, 2012 | 9.884 | 9.942 | 9.713 | 9.793 | 263,580 | -0.02(-0.23%) |
Oct 24, 2012 | 9.867 | 9.896 | 9.736 | 9.816 | 319,272 | +0.03(+0.35%) |
Oct 23, 2012 | 9.599 | 9.799 | 9.525 | 9.782 | 324,010 | +0.10(+1.06%) |
Oct 19, 2012 | 9.719 | 9.787 | 9.611 | 9.679 | 217,398 | -0.11(-1.11%) |
Oct 18, 2012 | 9.656 | 9.993 | 9.628 | 9.787 | 304,213 | +0.15(+1.60%) |
Oct 17, 2012 | 9.708 | 9.719 | 9.576 | 9.633 | 270,379 | -0.09(-0.94%) |
Oct 16, 2012 | 9.742 | 9.759 | 9.576 | 9.725 | 314,683 | +0.04(+0.41%) |
Oct 15, 2012 | 9.611 | 9.691 | 9.491 | 9.685 | 280,328 | +0.10(+1.07%) |
Oct 12, 2012 | 9.639 | 9.677 | 9.502 | 9.582 | 411,873 | -0.09(-0.89%) |
Oct 11, 2012 | 9.736 | 9.822 | 9.650 | 9.668 | 652,724 | -0.04(-0.41%) |
Oct 10, 2012 | 9.656 | 9.725 | 9.536 | 9.708 | 362,254 | +0.03(+0.35%) |
Oct 09, 2012 | 9.690 | 9.730 | 9.582 | 9.673 | 662,817 | -0.02(-0.18%) |
Oct 08, 2012 | 9.702 | 9.708 | 9.542 | 9.690 | 232,405 | -0.02(-0.24%) |
Oct 05, 2012 | 9.753 | 9.816 | 9.599 | 9.713 | 528,479 | -0.03(-0.35%) |
Oct 04, 2012 | 9.702 | 9.826 | 9.616 | 9.748 | 703,060 | +0.05(+0.53%) |
Oct 03, 2012 | 9.434 | 9.839 | 9.402 | 9.696 | 658,261 | +0.30(+3.22%) |
Oct 02, 2012 | 9.245 | 9.411 | 9.177 | 9.394 | 288,485 | +0.17(+1.79%) |
Oct 01, 2012 | 9.319 | 9.331 | 9.137 | 9.228 | 318,406 | -0.05(-0.55%) |
Sep 28, 2012 | 9.200 | 9.365 | 9.143 | 9.280 | 453,664 | +0.04(+0.43%) |
Sep 27, 2012 | 9.131 | 9.274 | 9.068 | 9.240 | 1,131,723 | +0.18(+2.02%) |
Sep 26, 2012 | 9.137 | 9.183 | 9.006 | 9.057 | 509,466 | -0.18(-1.92%) |
Sep 25, 2012 | 9.285 | 9.391 | 9.211 | 9.234 | 943,720 | -0.03(-0.31%) |
Sep 24, 2012 | 9.331 | 9.365 | 9.160 | 9.262 | 516,496 | -0.13(-1.34%) |
Sep 21, 2012 | 9.314 | 9.388 | 9.165 | 9.388 | 1,813,079 | +0.12(+1.29%) |
Sep 20, 2012 | 9.183 | 9.282 | 9.165 | 9.268 | 508,688 | +0.03(+0.31%) |
Sep 19, 2012 | 9.280 | 9.354 | 9.222 | 9.240 | 315,641 | -0.05(-0.49%) |
Sep 18, 2012 | 9.251 | 9.342 | 9.143 | 9.285 | 747,113 | +0.02(+0.25%) |
Sep 17, 2012 | 9.188 | 9.288 | 9.114 | 9.262 | 461,084 | +0.07(+0.81%) |
Sep 14, 2012 | 9.228 | 9.385 | 9.177 | 9.188 | 540,636 | +0.03(+0.31%) |
Sep 13, 2012 | 9.308 | 9.417 | 9.131 | 9.160 | 599,894 | -0.18(-1.95%) |
Sep 12, 2012 | 9.188 | 9.382 | 9.092 | 9.342 | 531,111 | +0.21(+2.31%) |
Sep 11, 2012 | 8.926 | 9.148 | 8.897 | 9.131 | 483,664 | +0.23(+2.63%) |
Sep 10, 2012 | 9.097 | 9.099 | 8.886 | 8.897 | 313,730 | -0.21(-2.26%) |
Sep 07, 2012 | 9.057 | 9.185 | 9.017 | 9.103 | 539,839 | +0.10(+1.14%) |
Sep 06, 2012 | 9.046 | 9.090 | 8.931 | 9.000 | 569,794 | +0.03(+0.32%) |
Sep 05, 2012 | 9.040 | 9.085 | 8.943 | 8.971 | 663,263 | +0.02(+0.19%) |