Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.31 | 10.33 | 10.24 | 10.33 | 157,735 | +0.04(+0.37%) |
Nov 29, 2012 | 10.28 | 10.33 | 10.27 | 10.29 | 76,433 | +0.07(+0.65%) |
Nov 28, 2012 | 10.04 | 10.23 | 10.03 | 10.23 | 134,478 | +0.09(+0.88%) |
Nov 27, 2012 | 10.14 | 10.21 | 10.13 | 10.14 | 129,931 | -0.01(-0.11%) |
Nov 26, 2012 | 10.15 | 10.15 | 10.10 | 10.15 | 191,697 | +0.01(+0.07%) |
Nov 23, 2012 | 10.09 | 10.17 | 10.09 | 10.14 | 21,102 | +0.10(+0.96%) |
Nov 21, 2012 | 9.999 | 10.06 | 9.984 | 10.05 | 84,869 | +0.09(+0.86%) |
Nov 20, 2012 | 9.918 | 10.01 | 9.918 | 9.961 | 66,841 | +0.00(+0.03%) |
Nov 19, 2012 | 9.850 | 9.958 | 9.850 | 9.958 | 68,704 | +0.20(+2.06%) |
Nov 16, 2012 | 9.668 | 9.776 | 9.668 | 9.757 | 115,971 | +0.07(+0.69%) |
Nov 15, 2012 | 9.713 | 9.872 | 9.623 | 9.690 | 203,842 | -0.01(-0.11%) |
Nov 14, 2012 | 9.867 | 9.916 | 9.695 | 9.701 | 273,189 | -0.18(-1.78%) |
Nov 13, 2012 | 9.871 | 9.987 | 9.867 | 9.878 | 63,087 | -0.02(-0.21%) |
Nov 12, 2012 | 9.892 | 9.927 | 9.853 | 9.899 | 44,147 | +0.01(+0.14%) |
Nov 09, 2012 | 9.828 | 9.955 | 9.818 | 9.885 | 131,284 | -0.05(-0.50%) |
Nov 08, 2012 | 10.04 | 10.05 | 9.934 | 9.934 | 134,215 | -0.10(-0.98%) |
Nov 07, 2012 | 10.12 | 10.13 | 9.976 | 10.03 | 131,829 | -0.18(-1.79%) |
Nov 06, 2012 | 10.22 | 10.32 | 10.19 | 10.22 | 58,600 | +0.07(+0.73%) |
Nov 05, 2012 | 10.12 | 10.15 | 10.05 | 10.14 | 66,599 | -0.02(-0.21%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.16 | 10.16 | 96,966 | -0.07(-0.72%) |
Nov 01, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 117,654 | +0.17(+1.65%) |
Oct 31, 2012 | 10.07 | 10.09 | 10.01 | 10.07 | 47,069 | +0.03(+0.28%) |
Oct 26, 2012 | 10.09 | 10.04 | 10.04 | 10.04 | 158,854 | -0.03(-0.28%) |
Oct 25, 2012 | 10.16 | 10.20 | 10.05 | 10.07 | 132,961 | -0.01(-0.07%) |
Oct 24, 2012 | 10.13 | 10.14 | 10.08 | 10.08 | 40,709 | -0.01(-0.07%) |
Oct 23, 2012 | 10.11 | 10.11 | 10.02 | 10.09 | 222,010 | -0.18(-1.75%) |
Oct 19, 2012 | 10.34 | 10.34 | 10.23 | 10.27 | 126,808 | -0.13(-1.22%) |
Oct 18, 2012 | 10.39 | 10.46 | 10.35 | 10.39 | 80,533 | -0.05(-0.47%) |
Oct 17, 2012 | 10.37 | 10.46 | 10.37 | 10.44 | 106,055 | +0.07(+0.68%) |
Oct 16, 2012 | 10.33 | 10.38 | 10.31 | 10.37 | 57,644 | +0.11(+1.10%) |
Oct 15, 2012 | 10.24 | 10.28 | 10.21 | 10.26 | 60,117 | +0.02(+0.17%) |
Oct 12, 2012 | 10.23 | 10.27 | 10.21 | 10.24 | 80,332 | -0.03(-0.31%) |
Oct 11, 2012 | 10.33 | 10.35 | 10.27 | 10.27 | 128,714 | -0.00(-0.04%) |
Oct 10, 2012 | 10.27 | 10.32 | 10.24 | 10.28 | 107,967 | -0.02(-0.20%) |
Oct 09, 2012 | 10.36 | 10.41 | 10.30 | 10.30 | 144,245 | -0.10(-0.92%) |
Oct 08, 2012 | 10.33 | 10.39 | 10.31 | 10.39 | 98,694 | -0.00(-0.03%) |
Oct 05, 2012 | 10.42 | 10.48 | 10.38 | 10.40 | 143,768 | +0.00(+0.03%) |
Oct 04, 2012 | 10.29 | 10.39 | 10.26 | 10.39 | 208,887 | +0.08(+0.82%) |
Oct 03, 2012 | 10.32 | 10.34 | 10.29 | 10.31 | 61,496 | +0.01(+0.10%) |
Oct 02, 2012 | 10.30 | 10.35 | 10.26 | 10.30 | 245,699 | -0.01(-0.07%) |
Oct 01, 2012 | 10.30 | 10.36 | 10.27 | 10.30 | 111,515 | +0.06(+0.59%) |
Sep 28, 2012 | 10.23 | 10.29 | 10.21 | 10.24 | 102,302 | -0.04(-0.38%) |
Sep 27, 2012 | 10.22 | 10.31 | 10.17 | 10.28 | 134,266 | +0.07(+0.72%) |
Sep 26, 2012 | 10.23 | 10.24 | 10.19 | 10.21 | 97,451 | -0.07(-0.72%) |
Sep 25, 2012 | 10.38 | 10.40 | 10.28 | 10.28 | 108,228 | -0.10(-0.92%) |
Sep 24, 2012 | 10.34 | 10.40 | 10.28 | 10.38 | 91,329 | -0.04(-0.34%) |
Sep 21, 2012 | 10.45 | 10.45 | 10.39 | 10.41 | 83,143 | +0.02(+0.20%) |
Sep 20, 2012 | 10.32 | 10.41 | 10.31 | 10.39 | 72,270 | -0.04(-0.34%) |
Sep 19, 2012 | 10.37 | 10.44 | 10.36 | 10.43 | 91,661 | +0.06(+0.61%) |
Sep 18, 2012 | 10.37 | 10.39 | 10.35 | 10.36 | 107,587 | -0.01(-0.08%) |
Sep 17, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 71,399 | -0.04(-0.39%) |
Sep 14, 2012 | 10.37 | 10.47 | 10.37 | 10.41 | 158,210 | +0.07(+0.68%) |
Sep 13, 2012 | 10.16 | 10.35 | 10.15 | 10.34 | 123,268 | +0.17(+1.66%) |
Sep 12, 2012 | 10.17 | 10.21 | 10.17 | 10.17 | 170,586 | +0.02(+0.24%) |
Sep 11, 2012 | 10.12 | 10.17 | 10.12 | 10.15 | 67,107 | +0.03(+0.28%) |
Sep 10, 2012 | 10.16 | 10.18 | 10.12 | 10.12 | 123,410 | -0.04(-0.35%) |
Sep 07, 2012 | 10.13 | 10.17 | 10.13 | 10.16 | 43,120 | +0.04(+0.38%) |
Sep 06, 2012 | 9.973 | 10.13 | 9.916 | 10.12 | 183,170 | +0.23(+2.28%) |
Sep 05, 2012 | 9.899 | 9.902 | 9.878 | 9.892 | 95,202 | +0.01(+0.07%) |