Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.22 | 11.32 | 10.93 | 10.93 | 231,850 | -0.28(-2.50%) |
Nov 29, 2012 | 11.06 | 11.22 | 10.90 | 11.21 | 292,244 | +0.26(+2.37%) |
Nov 28, 2012 | 10.82 | 11.09 | 10.80 | 10.95 | 253,341 | +0.09(+0.83%) |
Nov 27, 2012 | 10.78 | 10.98 | 10.72 | 10.86 | 117,066 | +0.04(+0.37%) |
Nov 26, 2012 | 10.70 | 10.84 | 10.43 | 10.82 | 233,232 | +0.04(+0.37%) |
Nov 24, 2012 | 10.92 | 10.95 | 10.53 | 10.78 | 123,076 | +0.00(+0.00%) |
Nov 23, 2012 | 10.92 | 10.95 | 10.53 | 10.78 | 123,076 | -0.07(-0.65%) |
Nov 21, 2012 | 10.62 | 10.91 | 10.56 | 10.85 | 368,503 | +0.29(+2.75%) |
Nov 20, 2012 | 10.35 | 10.61 | 10.33 | 10.56 | 103,680 | +0.20(+1.93%) |
Nov 19, 2012 | 10.50 | 10.64 | 10.27 | 10.36 | 217,538 | -0.04(-0.38%) |
Nov 16, 2012 | 10.51 | 10.58 | 10.27 | 10.40 | 160,432 | -0.14(-1.33%) |
Nov 15, 2012 | 10.56 | 10.68 | 10.45 | 10.54 | 185,053 | -0.02(-0.19%) |
Nov 14, 2012 | 10.71 | 10.74 | 10.51 | 10.56 | 160,901 | -0.09(-0.85%) |
Nov 13, 2012 | 10.46 | 11.07 | 10.46 | 10.65 | 436,709 | +0.15(+1.43%) |
Nov 12, 2012 | 10.59 | 10.59 | 10.35 | 10.50 | 209,222 | +0.15(+1.45%) |
Nov 09, 2012 | 9.790 | 10.41 | 9.760 | 10.35 | 245,427 | +0.48(+4.86%) |
Nov 08, 2012 | 9.880 | 9.950 | 9.630 | 9.870 | 249,689 | +0.03(+0.30%) |
Nov 07, 2012 | 10.36 | 10.40 | 9.820 | 9.840 | 215,459 | -0.71(-6.73%) |
Nov 06, 2012 | 10.40 | 10.65 | 10.37 | 10.55 | 168,506 | +0.18(+1.74%) |
Nov 05, 2012 | 10.15 | 10.55 | 10.01 | 10.37 | 295,305 | +0.23(+2.27%) |
Nov 02, 2012 | 10.26 | 10.26 | 9.700 | 10.14 | 373,171 | -0.07(-0.69%) |
Nov 01, 2012 | 9.810 | 10.25 | 9.810 | 10.21 | 221,989 | +0.29(+2.92%) |
Oct 31, 2012 | 9.730 | 9.970 | 9.720 | 9.920 | 271,460 | +0.18(+1.85%) |
Oct 26, 2012 | 9.860 | 9.740 | 9.740 | 9.740 | 128,300 | -0.19(-1.91%) |
Oct 25, 2012 | 9.990 | 10.02 | 9.830 | 9.930 | 210,247 | +0.08(+0.81%) |
Oct 24, 2012 | 9.770 | 9.920 | 9.710 | 9.850 | 209,635 | +0.15(+1.55%) |
Oct 23, 2012 | 9.630 | 9.760 | 9.560 | 9.700 | 280,808 | -0.07(-0.72%) |
Oct 19, 2012 | 10.50 | 10.50 | 9.680 | 9.770 | 306,740 | -0.76(-7.22%) |
Oct 18, 2012 | 10.41 | 10.73 | 10.37 | 10.53 | 316,370 | +0.10(+0.96%) |
Oct 17, 2012 | 9.980 | 10.44 | 9.870 | 10.43 | 385,549 | +0.45(+4.51%) |
Oct 16, 2012 | 9.600 | 9.990 | 9.570 | 9.980 | 315,765 | +0.46(+4.83%) |
Oct 15, 2012 | 9.640 | 9.970 | 9.490 | 9.520 | 786,671 | -0.08(-0.83%) |
Oct 12, 2012 | 9.800 | 9.980 | 9.570 | 9.600 | 654,371 | -0.23(-2.34%) |
Oct 11, 2012 | 9.860 | 10.02 | 9.720 | 9.830 | 544,515 | +0.08(+0.82%) |
Oct 10, 2012 | 9.730 | 9.970 | 9.680 | 9.750 | 378,442 | +0.01(+0.10%) |
Oct 09, 2012 | 9.790 | 9.940 | 9.730 | 9.740 | 387,265 | -0.07(-0.71%) |
Oct 08, 2012 | 9.940 | 10.05 | 9.800 | 9.810 | 440,695 | -0.15(-1.51%) |
Oct 06, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | +0.00(+0.00%) |
Oct 05, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | -0.04(-0.40%) |
Oct 04, 2012 | 10.29 | 10.39 | 9.990 | 10.00 | 781,187 | -0.24(-2.34%) |
Oct 03, 2012 | 10.28 | 10.29 | 10.12 | 10.24 | 582,021 | +0.01(+0.10%) |
Oct 02, 2012 | 10.26 | 10.45 | 10.19 | 10.23 | 368,059 | +0.03(+0.29%) |
Oct 01, 2012 | 10.11 | 10.40 | 9.940 | 10.20 | 289,837 | +0.14(+1.39%) |
Sep 28, 2012 | 9.720 | 10.07 | 9.540 | 10.06 | 452,983 | +0.27(+2.76%) |
Sep 27, 2012 | 9.340 | 9.850 | 9.340 | 9.790 | 308,685 | +0.53(+5.72%) |
Sep 26, 2012 | 9.030 | 9.300 | 8.980 | 9.260 | 784,062 | +0.26(+2.89%) |
Sep 25, 2012 | 9.080 | 9.200 | 9.000 | 9.000 | 335,803 | +0.01(+0.11%) |
Sep 24, 2012 | 8.690 | 9.120 | 8.580 | 8.990 | 189,320 | +0.26(+2.98%) |
Sep 21, 2012 | 8.890 | 9.100 | 8.720 | 8.730 | 289,891 | -0.15(-1.69%) |
Sep 20, 2012 | 8.850 | 9.040 | 8.620 | 8.880 | 143,145 | -0.05(-0.56%) |
Sep 19, 2012 | 8.910 | 9.080 | 8.700 | 8.930 | 162,508 | +0.03(+0.34%) |
Sep 18, 2012 | 8.690 | 8.910 | 8.520 | 8.900 | 205,087 | +0.22(+2.53%) |
Sep 17, 2012 | 9.180 | 9.180 | 8.330 | 8.680 | 481,477 | -1.08(-11.07%) |
Sep 14, 2012 | 9.860 | 9.945 | 9.580 | 9.760 | 201,504 | -0.07(-0.71%) |
Sep 13, 2012 | 9.420 | 10.00 | 9.410 | 9.830 | 180,761 | +0.44(+4.69%) |
Sep 12, 2012 | 9.530 | 9.640 | 9.290 | 9.390 | 162,484 | -0.11(-1.16%) |
Sep 11, 2012 | 9.060 | 9.530 | 9.060 | 9.500 | 242,526 | +0.45(+4.97%) |
Sep 10, 2012 | 9.200 | 9.260 | 9.020 | 9.050 | 313,875 | -0.05(-0.55%) |
Sep 07, 2012 | 9.130 | 9.310 | 9.080 | 9.100 | 378,006 | -0.03(-0.33%) |
Sep 06, 2012 | 9.290 | 9.610 | 9.060 | 9.130 | 378,305 | -0.07(-0.76%) |
Sep 05, 2012 | 8.800 | 9.250 | 8.712 | 9.200 | 458,514 | +0.89(+10.71%) |