Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.39 | 10.45 | 10.36 | 10.43 | 8,317,888 | +0.11(+1.09%) |
Nov 29, 2012 | 10.35 | 10.39 | 10.18 | 10.32 | 10,521,899 | +0.04(+0.39%) |
Nov 28, 2012 | 10.07 | 10.31 | 9.984 | 10.28 | 5,597,376 | +0.07(+0.65%) |
Nov 27, 2012 | 10.28 | 10.35 | 10.19 | 10.21 | 7,561,996 | -0.01(-0.06%) |
Nov 26, 2012 | 10.17 | 10.23 | 10.04 | 10.22 | 9,617,321 | -0.51(-4.73%) |
Nov 23, 2012 | 10.63 | 10.75 | 10.62 | 10.73 | 3,346,327 | +0.26(+2.52%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.38 | 10.47 | 5,159,859 | +0.12(+1.15%) |
Nov 20, 2012 | 10.18 | 10.36 | 10.14 | 10.35 | 6,389,067 | -0.10(-0.95%) |
Nov 19, 2012 | 10.27 | 10.46 | 10.25 | 10.45 | 7,495,160 | +0.57(+5.81%) |
Nov 16, 2012 | 9.977 | 9.981 | 9.734 | 9.872 | 6,352,779 | -0.08(-0.79%) |
Nov 15, 2012 | 10.00 | 10.08 | 9.885 | 9.951 | 6,433,474 | +0.24(+2.44%) |
Nov 14, 2012 | 9.912 | 9.964 | 9.701 | 9.714 | 5,345,084 | -0.03(-0.34%) |
Nov 13, 2012 | 9.674 | 9.938 | 9.661 | 9.747 | 3,401,141 | -0.03(-0.34%) |
Nov 12, 2012 | 9.800 | 9.839 | 9.753 | 9.780 | 3,565,360 | +0.20(+2.13%) |
Nov 09, 2012 | 9.516 | 9.707 | 9.516 | 9.575 | 5,006,205 | -0.25(-2.55%) |
Nov 08, 2012 | 9.984 | 10.05 | 9.819 | 9.826 | 6,478,757 | -0.11(-1.13%) |
Nov 07, 2012 | 10.06 | 10.10 | 9.885 | 9.938 | 7,787,058 | -0.31(-3.00%) |
Nov 06, 2012 | 10.10 | 10.25 | 10.07 | 10.24 | 4,844,165 | +0.27(+2.70%) |
Nov 05, 2012 | 9.963 | 10.02 | 9.904 | 9.976 | 5,955,182 | -0.07(-0.65%) |
Nov 02, 2012 | 10.24 | 10.26 | 10.02 | 10.04 | 6,008,746 | -0.09(-0.91%) |
Nov 01, 2012 | 9.930 | 10.15 | 9.904 | 10.13 | 6,184,701 | +0.41(+4.25%) |
Oct 31, 2012 | 9.713 | 9.739 | 9.589 | 9.720 | 6,435,856 | -0.07(-0.74%) |
Oct 26, 2012 | 9.792 | 9.792 | 9.792 | 9.792 | 3,831,028 | -0.07(-0.67%) |
Oct 25, 2012 | 9.936 | 10.02 | 9.779 | 9.858 | 4,855,296 | +0.21(+2.18%) |
Oct 24, 2012 | 9.707 | 9.753 | 9.615 | 9.648 | 6,619,652 | -0.13(-1.34%) |
Oct 23, 2012 | 9.707 | 9.818 | 9.634 | 9.779 | 7,118,111 | -0.01(-0.07%) |
Oct 19, 2012 | 9.923 | 9.923 | 9.713 | 9.785 | 7,292,232 | -0.36(-3.56%) |
Oct 18, 2012 | 10.39 | 10.40 | 10.05 | 10.15 | 10,819,969 | -0.21(-2.03%) |
Oct 17, 2012 | 10.23 | 10.40 | 10.22 | 10.36 | 8,845,148 | -0.01(-0.13%) |
Oct 16, 2012 | 10.32 | 10.42 | 10.27 | 10.37 | 12,774,723 | +0.32(+3.20%) |
Oct 15, 2012 | 9.963 | 10.07 | 9.858 | 10.05 | 9,668,637 | +0.35(+3.59%) |
Oct 12, 2012 | 9.726 | 9.877 | 9.674 | 9.700 | 11,253,967 | -0.03(-0.27%) |
Oct 11, 2012 | 9.733 | 9.810 | 9.680 | 9.726 | 7,126,368 | +0.35(+3.78%) |
Oct 10, 2012 | 9.306 | 9.388 | 9.267 | 9.372 | 7,504,302 | +0.12(+1.35%) |
Oct 09, 2012 | 9.405 | 9.405 | 9.231 | 9.247 | 4,720,181 | -0.11(-1.19%) |
Oct 08, 2012 | 9.392 | 9.418 | 9.319 | 9.359 | 3,420,666 | -0.16(-1.66%) |
Oct 05, 2012 | 9.667 | 9.713 | 9.477 | 9.516 | 5,994,831 | +0.05(+0.55%) |
Oct 04, 2012 | 9.398 | 9.480 | 9.359 | 9.464 | 5,333,285 | +0.18(+1.98%) |
Oct 03, 2012 | 9.326 | 9.352 | 9.214 | 9.280 | 5,562,077 | -0.01(-0.07%) |
Oct 02, 2012 | 9.385 | 9.418 | 9.228 | 9.287 | 4,483,671 | +0.01(+0.07%) |
Oct 01, 2012 | 9.280 | 9.431 | 9.234 | 9.280 | 4,831,132 | +0.18(+1.95%) |
Sep 28, 2012 | 9.241 | 9.247 | 9.070 | 9.103 | 4,321,429 | -0.21(-2.26%) |
Sep 27, 2012 | 9.228 | 9.359 | 9.142 | 9.313 | 4,182,298 | +0.22(+2.45%) |
Sep 26, 2012 | 9.070 | 9.129 | 8.965 | 9.090 | 5,366,066 | -0.16(-1.77%) |
Sep 25, 2012 | 9.523 | 9.562 | 9.241 | 9.254 | 7,576,164 | -0.10(-1.05%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.326 | 9.352 | 5,744,391 | -0.11(-1.18%) |
Sep 21, 2012 | 9.575 | 9.608 | 9.464 | 9.464 | 5,123,384 | -0.04(-0.41%) |
Sep 20, 2012 | 9.319 | 9.529 | 9.254 | 9.503 | 7,333,630 | -0.16(-1.70%) |
Sep 19, 2012 | 9.497 | 9.726 | 9.431 | 9.667 | 7,707,511 | +0.11(+1.10%) |
Sep 18, 2012 | 9.497 | 9.621 | 9.457 | 9.562 | 7,794,188 | -0.12(-1.29%) |
Sep 17, 2012 | 9.661 | 9.759 | 9.615 | 9.687 | 8,000,810 | -0.03(-0.34%) |
Sep 14, 2012 | 9.641 | 9.844 | 9.628 | 9.720 | 15,802,313 | +0.30(+3.21%) |
Sep 13, 2012 | 9.149 | 9.451 | 9.057 | 9.418 | 10,313,182 | +0.30(+3.31%) |
Sep 12, 2012 | 9.129 | 9.168 | 9.037 | 9.116 | 8,682,087 | +0.11(+1.24%) |
Sep 11, 2012 | 8.768 | 9.044 | 8.762 | 9.004 | 14,463,194 | +0.41(+4.73%) |
Sep 10, 2012 | 8.742 | 8.742 | 8.571 | 8.598 | 5,435,768 | -0.05(-0.53%) |
Sep 07, 2012 | 8.545 | 8.696 | 8.479 | 8.643 | 10,840,234 | +0.56(+6.99%) |
Sep 06, 2012 | 7.744 | 8.105 | 7.738 | 8.079 | 8,000,270 | +0.52(+6.86%) |
Sep 05, 2012 | 7.561 | 7.607 | 7.482 | 7.561 | 2,786,391 | +0.02(+0.26%) |