Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.67 | 10.73 | 10.34 | 10.52 | 355,466 | -0.09(-0.89%) |
Nov 29, 2012 | 10.50 | 10.78 | 10.26 | 10.61 | 277,482 | +0.22(+2.08%) |
Nov 28, 2012 | 10.14 | 10.43 | 10.00 | 10.40 | 184,198 | +0.20(+1.99%) |
Nov 27, 2012 | 10.18 | 10.33 | 10.02 | 10.19 | 369,017 | +0.01(+0.07%) |
Nov 26, 2012 | 10.37 | 10.96 | 10.15 | 10.19 | 319,367 | -0.20(-1.89%) |
Nov 23, 2012 | 10.06 | 10.38 | 10.06 | 10.38 | 93,294 | +0.24(+2.33%) |
Nov 21, 2012 | 10.19 | 10.36 | 10.08 | 10.15 | 290,040 | +0.01(+0.13%) |
Nov 20, 2012 | 10.17 | 10.19 | 9.990 | 10.13 | 153,563 | -0.07(-0.73%) |
Nov 19, 2012 | 10.27 | 10.58 | 10.07 | 10.21 | 253,478 | +0.22(+2.24%) |
Nov 16, 2012 | 9.902 | 10.07 | 9.679 | 9.983 | 250,017 | +0.07(+0.68%) |
Nov 15, 2012 | 10.16 | 10.16 | 9.753 | 9.916 | 332,197 | -0.24(-2.33%) |
Nov 14, 2012 | 10.56 | 10.56 | 10.11 | 10.15 | 261,785 | -0.34(-3.22%) |
Nov 13, 2012 | 10.50 | 10.59 | 9.930 | 10.49 | 551,956 | -0.07(-0.70%) |
Nov 12, 2012 | 10.55 | 10.73 | 10.40 | 10.57 | 263,648 | +0.04(+0.39%) |
Nov 09, 2012 | 10.16 | 10.70 | 9.889 | 10.52 | 301,199 | +0.30(+2.98%) |
Nov 08, 2012 | 10.52 | 10.73 | 10.22 | 10.22 | 516,061 | -0.36(-3.39%) |
Nov 07, 2012 | 10.50 | 10.67 | 10.37 | 10.58 | 292,845 | -0.03(-0.32%) |
Nov 06, 2012 | 10.69 | 10.82 | 10.59 | 10.61 | 301,059 | -0.04(-0.41%) |
Nov 05, 2012 | 10.47 | 10.71 | 10.43 | 10.66 | 354,217 | +0.15(+1.45%) |
Nov 02, 2012 | 10.29 | 10.66 | 10.14 | 10.50 | 562,771 | +0.33(+3.25%) |
Nov 01, 2012 | 9.889 | 10.33 | 9.409 | 10.17 | 676,373 | -0.12(-1.18%) |
Oct 31, 2012 | 9.422 | 10.96 | 9.158 | 10.29 | 842,048 | +0.96(+10.29%) |
Oct 26, 2012 | 9.645 | 9.334 | 9.334 | 9.334 | 373,456 | -0.30(-3.09%) |
Oct 25, 2012 | 9.801 | 9.848 | 9.578 | 9.632 | 304,520 | -0.05(-0.49%) |
Oct 24, 2012 | 9.801 | 9.828 | 9.503 | 9.679 | 533,934 | +0.04(+0.42%) |
Oct 23, 2012 | 9.666 | 9.814 | 9.409 | 9.638 | 964,876 | -0.62(-6.00%) |
Oct 19, 2012 | 10.13 | 10.38 | 10.02 | 10.25 | 536,963 | +0.01(+0.07%) |
Oct 18, 2012 | 10.14 | 10.31 | 9.578 | 10.25 | 1,114,192 | +0.08(+0.80%) |
Oct 17, 2012 | 9.131 | 10.23 | 9.131 | 10.17 | 973,249 | +1.20(+13.35%) |
Oct 16, 2012 | 8.928 | 9.057 | 8.867 | 8.969 | 171,259 | +0.08(+0.91%) |
Oct 15, 2012 | 8.746 | 8.901 | 8.624 | 8.888 | 191,745 | +0.22(+2.50%) |
Oct 12, 2012 | 8.685 | 8.800 | 8.539 | 8.671 | 287,024 | -0.03(-0.39%) |
Oct 11, 2012 | 8.671 | 8.786 | 8.624 | 8.705 | 228,242 | +0.14(+1.58%) |
Oct 10, 2012 | 8.462 | 8.651 | 8.353 | 8.570 | 422,261 | +0.11(+1.28%) |
Oct 09, 2012 | 8.462 | 8.522 | 8.360 | 8.462 | 307,477 | -0.01(-0.08%) |
Oct 08, 2012 | 8.482 | 8.529 | 8.374 | 8.468 | 148,001 | -0.07(-0.87%) |
Oct 05, 2012 | 8.522 | 8.739 | 8.489 | 8.543 | 251,708 | +0.06(+0.72%) |
Oct 04, 2012 | 8.299 | 8.583 | 8.279 | 8.482 | 490,087 | +0.20(+2.37%) |
Oct 03, 2012 | 8.069 | 8.306 | 7.961 | 8.286 | 417,420 | +0.22(+2.68%) |
Oct 02, 2012 | 8.069 | 8.164 | 7.792 | 8.069 | 522,803 | +0.05(+0.68%) |
Oct 01, 2012 | 8.265 | 8.292 | 7.853 | 8.015 | 502,440 | -0.18(-2.23%) |
Sep 28, 2012 | 8.313 | 8.374 | 8.171 | 8.198 | 308,080 | -0.18(-2.18%) |
Sep 27, 2012 | 8.218 | 8.746 | 8.130 | 8.380 | 426,567 | +0.21(+2.57%) |
Sep 26, 2012 | 8.380 | 8.455 | 8.096 | 8.171 | 343,768 | -0.19(-2.27%) |
Sep 25, 2012 | 8.637 | 8.812 | 8.313 | 8.360 | 666,820 | -0.20(-2.29%) |
Sep 24, 2012 | 8.786 | 8.861 | 8.407 | 8.556 | 614,672 | -0.31(-3.51%) |
Sep 21, 2012 | 9.030 | 9.253 | 8.861 | 8.867 | 1,040,651 | -0.02(-0.18%) |
Sep 20, 2012 | 8.556 | 8.962 | 8.495 | 8.883 | 1,214,546 | +0.21(+2.45%) |
Sep 19, 2012 | 8.374 | 8.684 | 8.365 | 8.671 | 857,828 | +0.31(+3.72%) |
Sep 18, 2012 | 8.212 | 8.369 | 8.181 | 8.361 | 674,795 | +0.11(+1.38%) |
Sep 17, 2012 | 8.181 | 8.264 | 8.137 | 8.247 | 651,336 | -0.03(-0.32%) |
Sep 14, 2012 | 8.269 | 8.295 | 8.203 | 8.273 | 667,570 | +0.09(+1.12%) |
Sep 13, 2012 | 8.269 | 8.360 | 8.024 | 8.181 | 664,338 | -0.05(-0.64%) |
Sep 12, 2012 | 8.334 | 8.334 | 8.165 | 8.234 | 591,560 | -0.09(-1.10%) |
Sep 11, 2012 | 8.418 | 8.523 | 8.304 | 8.326 | 452,228 | -0.08(-0.99%) |
Sep 10, 2012 | 8.409 | 8.505 | 8.299 | 8.409 | 298,763 | -0.03(-0.31%) |
Sep 07, 2012 | 8.479 | 8.671 | 8.409 | 8.435 | 594,123 | +0.03(+0.31%) |
Sep 06, 2012 | 8.072 | 8.431 | 7.914 | 8.409 | 1,331,654 | +0.04(+0.42%) |
Sep 05, 2012 | 8.151 | 8.523 | 8.098 | 8.374 | 1,438,113 | +0.26(+3.18%) |