Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.34 | 11.34 | 10.90 | 11.22 | 114,503 | -0.18(-1.55%) |
Nov 29, 2012 | 10.52 | 11.40 | 10.39 | 11.39 | 213,745 | +0.85(+8.03%) |
Nov 28, 2012 | 10.03 | 10.58 | 9.957 | 10.55 | 154,271 | +0.46(+4.53%) |
Nov 27, 2012 | 10.05 | 10.13 | 9.905 | 10.09 | 89,402 | +0.00(+0.00%) |
Nov 26, 2012 | 10.16 | 10.27 | 10.01 | 10.09 | 72,927 | -0.03(-0.29%) |
Nov 23, 2012 | 10.25 | 10.25 | 9.942 | 10.12 | 50,369 | -0.19(-1.86%) |
Nov 21, 2012 | 10.16 | 10.32 | 10.03 | 10.31 | 84,626 | +0.17(+1.67%) |
Nov 20, 2012 | 10.19 | 10.29 | 10.05 | 10.14 | 91,327 | -0.14(-1.36%) |
Nov 19, 2012 | 10.15 | 10.38 | 9.758 | 10.28 | 85,157 | +0.13(+1.31%) |
Nov 16, 2012 | 10.39 | 10.49 | 10.02 | 10.15 | 50,286 | -0.18(-1.78%) |
Nov 15, 2012 | 10.25 | 10.33 | 10.09 | 10.33 | 63,977 | +0.16(+1.59%) |
Nov 14, 2012 | 10.33 | 10.40 | 10.15 | 10.17 | 66,218 | -0.18(-1.78%) |
Nov 13, 2012 | 10.33 | 10.44 | 10.13 | 10.35 | 201,901 | -0.13(-1.26%) |
Nov 12, 2012 | 10.38 | 10.57 | 10.35 | 10.49 | 95,758 | +0.13(+1.28%) |
Nov 09, 2012 | 10.25 | 10.43 | 9.979 | 10.35 | 206,776 | -0.10(-0.99%) |
Nov 08, 2012 | 10.04 | 10.53 | 10.04 | 10.46 | 182,739 | +0.41(+4.03%) |
Nov 07, 2012 | 10.05 | 10.13 | 9.773 | 10.05 | 107,334 | -0.18(-1.80%) |
Nov 06, 2012 | 10.27 | 10.27 | 10.09 | 10.24 | 90,711 | +0.04(+0.43%) |
Nov 05, 2012 | 10.28 | 10.28 | 10.03 | 10.19 | 96,149 | +0.04(+0.36%) |
Nov 02, 2012 | 10.35 | 10.35 | 10.01 | 10.16 | 59,516 | -0.01(-0.07%) |
Nov 01, 2012 | 10.05 | 10.21 | 9.765 | 10.16 | 82,127 | +0.21(+2.15%) |
Oct 31, 2012 | 10.21 | 10.33 | 9.861 | 9.950 | 163,705 | -0.36(-3.50%) |
Oct 26, 2012 | 10.43 | 10.31 | 10.31 | 10.31 | 127,909 | -0.15(-1.41%) |
Oct 25, 2012 | 10.63 | 10.63 | 10.37 | 10.46 | 108,667 | +0.01(+0.14%) |
Oct 24, 2012 | 10.78 | 10.78 | 10.24 | 10.44 | 202,982 | -0.14(-1.32%) |
Oct 23, 2012 | 10.87 | 10.90 | 10.53 | 10.58 | 179,214 | +0.04(+0.42%) |
Oct 19, 2012 | 10.76 | 10.76 | 10.46 | 10.54 | 98,034 | -0.21(-1.92%) |
Oct 18, 2012 | 10.86 | 10.88 | 10.72 | 10.74 | 78,464 | -0.02(-0.21%) |
Oct 17, 2012 | 10.55 | 10.83 | 10.53 | 10.77 | 100,764 | +0.24(+2.24%) |
Oct 16, 2012 | 10.48 | 10.71 | 10.48 | 10.53 | 93,340 | +0.13(+1.27%) |
Oct 15, 2012 | 10.21 | 10.45 | 10.15 | 10.40 | 120,315 | +0.32(+3.22%) |
Oct 12, 2012 | 9.861 | 10.09 | 9.861 | 10.07 | 93,201 | +0.10(+1.03%) |
Oct 11, 2012 | 9.927 | 10.09 | 9.706 | 9.972 | 105,725 | +0.05(+0.52%) |
Oct 10, 2012 | 10.17 | 10.23 | 9.702 | 9.920 | 286,868 | -0.33(-3.23%) |
Oct 09, 2012 | 10.30 | 10.44 | 10.20 | 10.25 | 113,705 | -0.07(-0.71%) |
Oct 08, 2012 | 10.86 | 10.86 | 10.10 | 10.33 | 204,295 | -0.48(-4.43%) |
Oct 05, 2012 | 10.70 | 11.05 | 10.70 | 10.80 | 124,634 | +0.18(+1.73%) |
Oct 04, 2012 | 10.50 | 10.69 | 10.30 | 10.62 | 107,726 | +0.25(+2.41%) |
Oct 03, 2012 | 10.44 | 10.44 | 10.29 | 10.37 | 68,496 | -0.10(-0.91%) |
Oct 02, 2012 | 10.38 | 10.53 | 10.33 | 10.46 | 92,408 | +0.08(+0.78%) |
Oct 01, 2012 | 10.67 | 10.78 | 10.35 | 10.38 | 94,144 | -0.06(-0.56%) |
Sep 28, 2012 | 10.44 | 10.58 | 10.33 | 10.44 | 141,762 | -0.18(-1.66%) |
Sep 27, 2012 | 10.63 | 10.83 | 10.57 | 10.62 | 75,587 | -0.07(-0.62%) |
Sep 26, 2012 | 11.05 | 11.05 | 10.27 | 10.69 | 255,337 | -0.44(-3.97%) |
Sep 25, 2012 | 12.00 | 12.13 | 11.13 | 11.13 | 298,202 | -0.84(-7.01%) |
Sep 24, 2012 | 11.40 | 12.14 | 11.33 | 11.97 | 411,536 | +0.64(+5.66%) |
Sep 21, 2012 | 11.16 | 11.49 | 11.05 | 11.33 | 194,815 | +0.24(+2.19%) |
Sep 20, 2012 | 11.12 | 11.12 | 10.94 | 11.08 | 85,558 | +0.01(+0.07%) |
Sep 19, 2012 | 10.66 | 11.18 | 10.66 | 11.08 | 223,607 | +0.45(+4.23%) |
Sep 18, 2012 | 10.53 | 10.81 | 10.26 | 10.63 | 126,312 | +0.21(+1.98%) |
Sep 17, 2012 | 10.72 | 10.87 | 10.35 | 10.42 | 132,849 | -0.24(-2.28%) |
Sep 14, 2012 | 10.40 | 10.82 | 10.40 | 10.66 | 152,257 | +0.27(+2.55%) |
Sep 13, 2012 | 9.854 | 10.44 | 9.854 | 10.40 | 120,490 | +0.46(+4.59%) |
Sep 12, 2012 | 10.16 | 10.17 | 9.773 | 9.942 | 170,158 | -0.11(-1.10%) |
Sep 11, 2012 | 9.670 | 10.06 | 9.611 | 10.05 | 144,259 | +0.24(+2.48%) |
Sep 10, 2012 | 9.758 | 10.14 | 9.758 | 9.810 | 230,399 | +0.13(+1.37%) |
Sep 07, 2012 | 9.574 | 9.817 | 9.486 | 9.677 | 140,848 | +0.13(+1.31%) |
Sep 06, 2012 | 9.206 | 9.581 | 8.977 | 9.552 | 322,995 | +0.42(+4.60%) |
Sep 05, 2012 | 9.132 | 9.228 | 8.899 | 9.132 | 119,157 | +0.01(+0.16%) |