Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.65 | 10.76 | 10.58 | 10.74 | 21,455,064 | -0.00(-0.04%) |
Nov 29, 2012 | 10.67 | 10.81 | 10.54 | 10.74 | 32,911,108 | +0.49(+4.75%) |
Nov 28, 2012 | 10.09 | 10.26 | 10.04 | 10.26 | 16,393,983 | +0.08(+0.80%) |
Nov 27, 2012 | 10.07 | 10.22 | 10.03 | 10.18 | 11,833,671 | +0.10(+1.02%) |
Nov 26, 2012 | 10.18 | 10.19 | 10.04 | 10.07 | 9,238,405 | -0.15(-1.48%) |
Nov 23, 2012 | 10.06 | 10.23 | 10.05 | 10.22 | 3,136,723 | +0.13(+1.34%) |
Nov 21, 2012 | 10.08 | 10.10 | 10.03 | 10.09 | 5,282,079 | +0.04(+0.45%) |
Nov 20, 2012 | 10.05 | 10.09 | 9.991 | 10.04 | 7,719,401 | -0.04(-0.37%) |
Nov 19, 2012 | 10.11 | 10.12 | 10.03 | 10.08 | 7,628,743 | +0.04(+0.45%) |
Nov 16, 2012 | 9.975 | 10.06 | 9.901 | 10.04 | 12,206,774 | +0.06(+0.57%) |
Nov 15, 2012 | 10.01 | 10.06 | 9.940 | 9.979 | 8,324,922 | -0.04(-0.37%) |
Nov 14, 2012 | 10.13 | 10.17 | 9.995 | 10.02 | 11,618,632 | -0.12(-1.21%) |
Nov 13, 2012 | 10.06 | 10.23 | 10.06 | 10.14 | 14,153,880 | -0.03(-0.26%) |
Nov 12, 2012 | 10.07 | 10.19 | 10.05 | 10.16 | 13,523,573 | +0.09(+0.85%) |
Nov 09, 2012 | 9.981 | 10.15 | 9.977 | 10.08 | 10,689,122 | +0.07(+0.65%) |
Nov 08, 2012 | 10.05 | 10.10 | 10.01 | 10.01 | 10,494,312 | -0.04(-0.41%) |
Nov 07, 2012 | 10.20 | 10.20 | 10.02 | 10.05 | 10,805,836 | -0.19(-1.87%) |
Nov 06, 2012 | 10.21 | 10.30 | 10.17 | 10.25 | 6,608,554 | +0.07(+0.72%) |
Nov 05, 2012 | 10.14 | 10.19 | 10.10 | 10.17 | 9,088,442 | +0.00(+0.00%) |
Nov 02, 2012 | 10.25 | 10.28 | 10.16 | 10.17 | 12,344,106 | -0.03(-0.28%) |
Nov 01, 2012 | 10.28 | 10.33 | 10.19 | 10.20 | 14,031,879 | -0.09(-0.87%) |
Oct 31, 2012 | 10.30 | 10.38 | 10.28 | 10.29 | 12,554,327 | +0.02(+0.16%) |
Oct 26, 2012 | 10.37 | 10.28 | 10.28 | 10.28 | 19,024,916 | -0.07(-0.71%) |
Oct 25, 2012 | 10.27 | 10.35 | 10.23 | 10.35 | 9,656,462 | +0.14(+1.40%) |
Oct 24, 2012 | 10.27 | 10.30 | 10.17 | 10.21 | 10,605,676 | -0.04(-0.44%) |
Oct 23, 2012 | 10.23 | 10.29 | 10.20 | 10.25 | 11,715,554 | -0.00(-0.04%) |
Oct 19, 2012 | 10.26 | 10.33 | 10.21 | 10.25 | 22,084,870 | -0.03(-0.28%) |
Oct 18, 2012 | 10.20 | 10.30 | 10.17 | 10.28 | 15,093,411 | +0.08(+0.76%) |
Oct 17, 2012 | 10.01 | 10.30 | 9.981 | 10.21 | 27,452,530 | +0.24(+2.37%) |
Oct 16, 2012 | 9.700 | 10.14 | 9.683 | 9.969 | 34,375,148 | +0.41(+4.27%) |
Oct 15, 2012 | 9.524 | 9.577 | 9.439 | 9.561 | 8,442,930 | +0.05(+0.51%) |
Oct 12, 2012 | 9.549 | 9.585 | 9.483 | 9.512 | 8,071,378 | -0.00(-0.04%) |
Oct 11, 2012 | 9.512 | 9.594 | 9.422 | 9.516 | 12,581,519 | +0.01(+0.09%) |
Oct 10, 2012 | 9.610 | 9.671 | 9.483 | 9.508 | 14,887,525 | -0.10(-1.02%) |
Oct 09, 2012 | 9.724 | 9.785 | 9.581 | 9.606 | 12,274,779 | -0.11(-1.18%) |
Oct 08, 2012 | 9.683 | 9.773 | 9.667 | 9.720 | 8,228,071 | +0.02(+0.21%) |
Oct 05, 2012 | 9.692 | 9.761 | 9.651 | 9.700 | 9,630,427 | +0.03(+0.34%) |
Oct 04, 2012 | 9.716 | 9.765 | 9.663 | 9.667 | 13,722,904 | -0.04(-0.42%) |
Oct 03, 2012 | 9.667 | 9.741 | 9.622 | 9.708 | 13,175,844 | +0.04(+0.42%) |
Oct 02, 2012 | 9.700 | 9.720 | 9.626 | 9.667 | 11,525,765 | -0.04(-0.38%) |
Oct 01, 2012 | 9.598 | 9.765 | 9.585 | 9.704 | 14,709,098 | +0.10(+1.02%) |
Sep 28, 2012 | 9.590 | 9.643 | 9.569 | 9.606 | 13,178,361 | -0.02(-0.17%) |
Sep 27, 2012 | 9.626 | 9.657 | 9.565 | 9.622 | 7,400,867 | +0.02(+0.26%) |
Sep 26, 2012 | 9.581 | 9.655 | 9.553 | 9.598 | 15,008,976 | +0.02(+0.21%) |
Sep 25, 2012 | 9.696 | 9.769 | 9.577 | 9.577 | 15,576,776 | -0.09(-0.89%) |
Sep 24, 2012 | 9.659 | 9.708 | 9.651 | 9.663 | 12,213,340 | +0.00(+0.00%) |
Sep 21, 2012 | 9.773 | 9.785 | 9.655 | 9.663 | 17,794,016 | -0.09(-0.92%) |
Sep 20, 2012 | 9.757 | 9.802 | 9.732 | 9.753 | 12,174,123 | -0.04(-0.38%) |
Sep 19, 2012 | 9.685 | 9.810 | 9.665 | 9.789 | 17,438,782 | +0.15(+1.52%) |
Sep 18, 2012 | 9.651 | 9.724 | 9.553 | 9.643 | 13,713,577 | -0.07(-0.76%) |
Sep 17, 2012 | 9.687 | 9.734 | 9.667 | 9.716 | 16,687,364 | +0.00(+0.04%) |
Sep 14, 2012 | 9.745 | 9.775 | 9.675 | 9.712 | 19,954,806 | -0.03(-0.34%) |
Sep 13, 2012 | 9.741 | 9.806 | 9.630 | 9.745 | 24,705,854 | -0.02(-0.17%) |
Sep 12, 2012 | 9.553 | 9.781 | 9.536 | 9.761 | 26,897,772 | +0.21(+2.22%) |
Sep 11, 2012 | 9.377 | 9.549 | 9.345 | 9.549 | 17,358,774 | +0.14(+1.52%) |
Sep 10, 2012 | 9.300 | 9.414 | 9.283 | 9.406 | 17,492,864 | +0.13(+1.41%) |
Sep 07, 2012 | 9.475 | 9.479 | 9.084 | 9.275 | 36,023,560 | -0.15(-1.60%) |
Sep 06, 2012 | 9.235 | 9.463 | 9.161 | 9.426 | 27,627,428 | +0.22(+2.39%) |
Sep 05, 2012 | 9.137 | 9.296 | 9.128 | 9.206 | 25,988,676 | +0.09(+0.98%) |