Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.52 | 10.63 | 10.45 | 10.61 | 21,724,308 | -0.00(-0.04%) |
Nov 29, 2012 | 10.53 | 10.67 | 10.41 | 10.61 | 33,324,114 | +0.48(+4.75%) |
Nov 28, 2012 | 9.968 | 10.13 | 9.912 | 10.13 | 16,599,714 | +0.08(+0.81%) |
Nov 27, 2012 | 9.948 | 10.10 | 9.903 | 10.05 | 11,982,174 | +0.10(+1.02%) |
Nov 26, 2012 | 10.05 | 10.07 | 9.916 | 9.948 | 9,354,339 | -0.15(-1.48%) |
Nov 23, 2012 | 9.936 | 10.10 | 9.928 | 10.10 | 3,176,086 | +0.13(+1.34%) |
Nov 21, 2012 | 9.952 | 9.972 | 9.906 | 9.964 | 5,348,365 | +0.04(+0.45%) |
Nov 20, 2012 | 9.928 | 9.964 | 9.867 | 9.920 | 7,816,273 | -0.04(-0.37%) |
Nov 19, 2012 | 9.984 | 9.992 | 9.903 | 9.956 | 7,724,477 | +0.04(+0.45%) |
Nov 16, 2012 | 9.851 | 9.932 | 9.778 | 9.912 | 12,359,959 | +0.06(+0.57%) |
Nov 15, 2012 | 9.883 | 9.940 | 9.817 | 9.855 | 8,429,393 | -0.04(-0.37%) |
Nov 14, 2012 | 10.01 | 10.04 | 9.871 | 9.891 | 11,764,436 | -0.12(-1.21%) |
Nov 13, 2012 | 9.932 | 10.10 | 9.932 | 10.01 | 14,331,499 | +0.00(+0.04%) |
Nov 12, 2012 | 9.912 | 10.03 | 9.892 | 10.01 | 13,734,763 | +0.08(+0.85%) |
Nov 09, 2012 | 9.828 | 9.997 | 9.824 | 9.924 | 10,856,048 | +0.06(+0.65%) |
Nov 08, 2012 | 9.900 | 9.944 | 9.852 | 9.860 | 10,658,196 | -0.04(-0.41%) |
Nov 07, 2012 | 10.04 | 10.04 | 9.864 | 9.900 | 10,974,585 | -0.19(-1.87%) |
Nov 06, 2012 | 10.05 | 10.14 | 10.01 | 10.09 | 6,711,757 | +0.07(+0.72%) |
Nov 05, 2012 | 9.980 | 10.03 | 9.948 | 10.02 | 9,230,372 | +0.00(+0.00%) |
Nov 02, 2012 | 10.09 | 10.12 | 10.00 | 10.02 | 12,536,877 | -0.03(-0.28%) |
Nov 01, 2012 | 10.13 | 10.17 | 10.03 | 10.04 | 14,251,008 | -0.09(-0.87%) |
Oct 31, 2012 | 10.14 | 10.22 | 10.12 | 10.13 | 12,750,382 | +0.02(+0.16%) |
Oct 26, 2012 | 10.21 | 10.12 | 10.12 | 10.12 | 19,322,018 | -0.07(-0.71%) |
Oct 25, 2012 | 10.11 | 10.19 | 10.08 | 10.19 | 9,807,262 | +0.14(+1.40%) |
Oct 24, 2012 | 10.11 | 10.15 | 10.02 | 10.05 | 10,771,300 | -0.04(-0.44%) |
Oct 23, 2012 | 10.08 | 10.13 | 10.04 | 10.09 | 11,898,510 | -0.00(-0.04%) |
Oct 19, 2012 | 10.10 | 10.17 | 10.05 | 10.10 | 22,429,758 | -0.03(-0.28%) |
Oct 18, 2012 | 10.04 | 10.14 | 10.02 | 10.13 | 15,329,117 | +0.08(+0.76%) |
Oct 17, 2012 | 9.852 | 10.15 | 9.828 | 10.05 | 27,881,242 | +0.23(+2.37%) |
Oct 16, 2012 | 9.551 | 9.980 | 9.534 | 9.816 | 34,911,968 | +0.40(+4.27%) |
Oct 15, 2012 | 9.378 | 9.430 | 9.293 | 9.414 | 8,574,778 | +0.05(+0.51%) |
Oct 12, 2012 | 9.402 | 9.438 | 9.338 | 9.366 | 8,197,425 | -0.00(-0.04%) |
Oct 11, 2012 | 9.366 | 9.446 | 9.277 | 9.370 | 12,777,998 | +0.01(+0.09%) |
Oct 10, 2012 | 9.462 | 9.522 | 9.338 | 9.362 | 15,120,016 | -0.10(-1.02%) |
Oct 09, 2012 | 9.575 | 9.635 | 9.434 | 9.458 | 12,466,468 | -0.11(-1.18%) |
Oct 08, 2012 | 9.534 | 9.623 | 9.518 | 9.571 | 8,356,565 | +0.02(+0.21%) |
Oct 05, 2012 | 9.543 | 9.611 | 9.502 | 9.551 | 9,780,820 | +0.03(+0.34%) |
Oct 04, 2012 | 9.567 | 9.615 | 9.514 | 9.518 | 13,937,207 | -0.04(-0.42%) |
Oct 03, 2012 | 9.518 | 9.591 | 9.474 | 9.559 | 13,381,604 | +0.04(+0.42%) |
Oct 02, 2012 | 9.551 | 9.571 | 9.478 | 9.518 | 11,705,757 | -0.04(-0.38%) |
Oct 01, 2012 | 9.450 | 9.615 | 9.438 | 9.555 | 14,938,802 | +0.10(+1.02%) |
Sep 28, 2012 | 9.442 | 9.494 | 9.422 | 9.458 | 13,384,160 | -0.02(-0.17%) |
Sep 27, 2012 | 9.478 | 9.508 | 9.418 | 9.474 | 7,516,443 | +0.02(+0.26%) |
Sep 26, 2012 | 9.434 | 9.506 | 9.406 | 9.450 | 15,243,364 | +0.02(+0.21%) |
Sep 25, 2012 | 9.547 | 9.619 | 9.430 | 9.430 | 15,820,030 | -0.08(-0.89%) |
Sep 24, 2012 | 9.510 | 9.559 | 9.502 | 9.514 | 12,404,069 | +0.00(+0.00%) |
Sep 21, 2012 | 9.623 | 9.635 | 9.506 | 9.514 | 18,071,896 | -0.09(-0.92%) |
Sep 20, 2012 | 9.607 | 9.651 | 9.583 | 9.603 | 12,364,240 | -0.04(-0.38%) |
Sep 19, 2012 | 9.536 | 9.659 | 9.516 | 9.639 | 17,711,114 | +0.14(+1.52%) |
Sep 18, 2012 | 9.502 | 9.575 | 9.406 | 9.494 | 13,927,735 | -0.07(-0.76%) |
Sep 17, 2012 | 9.539 | 9.585 | 9.518 | 9.567 | 16,947,962 | +0.00(+0.04%) |
Sep 14, 2012 | 9.595 | 9.625 | 9.526 | 9.563 | 20,266,428 | -0.03(-0.33%) |
Sep 13, 2012 | 9.591 | 9.655 | 9.482 | 9.595 | 25,091,672 | -0.02(-0.17%) |
Sep 12, 2012 | 9.406 | 9.631 | 9.390 | 9.611 | 27,317,820 | +0.21(+2.22%) |
Sep 11, 2012 | 9.233 | 9.402 | 9.201 | 9.402 | 17,629,858 | +0.14(+1.52%) |
Sep 10, 2012 | 9.157 | 9.269 | 9.141 | 9.261 | 17,766,040 | +0.13(+1.41%) |
Sep 07, 2012 | 9.330 | 9.334 | 8.944 | 9.133 | 36,586,124 | -0.15(-1.60%) |
Sep 06, 2012 | 9.093 | 9.318 | 9.020 | 9.281 | 28,058,872 | +0.22(+2.39%) |
Sep 05, 2012 | 8.996 | 9.153 | 8.988 | 9.064 | 26,394,528 | +0.09(+0.98%) |