Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.17 | 10.22 | 10.07 | 10.13 | 10,251,935 | -0.01(-0.14%) |
Nov 29, 2012 | 10.20 | 10.24 | 10.11 | 10.14 | 9,454,755 | -0.01(-0.07%) |
Nov 28, 2012 | 10.03 | 10.15 | 9.913 | 10.15 | 11,216,911 | +0.09(+0.86%) |
Nov 27, 2012 | 10.13 | 10.24 | 10.05 | 10.06 | 13,823,108 | -0.12(-1.22%) |
Nov 26, 2012 | 10.21 | 10.26 | 10.12 | 10.19 | 10,227,727 | -0.11(-1.11%) |
Nov 23, 2012 | 10.13 | 10.30 | 10.10 | 10.30 | 3,931,682 | +0.21(+2.13%) |
Nov 21, 2012 | 10.11 | 10.13 | 9.989 | 10.09 | 7,338,918 | -0.01(-0.14%) |
Nov 20, 2012 | 9.968 | 10.19 | 9.926 | 10.10 | 13,162,328 | +0.09(+0.86%) |
Nov 19, 2012 | 9.892 | 10.05 | 9.878 | 10.01 | 16,355,411 | +0.26(+2.66%) |
Nov 16, 2012 | 9.677 | 9.809 | 9.615 | 9.753 | 11,801,001 | +0.07(+0.71%) |
Nov 15, 2012 | 9.546 | 9.729 | 9.511 | 9.684 | 14,372,635 | +0.13(+1.41%) |
Nov 14, 2012 | 9.705 | 9.760 | 9.511 | 9.549 | 14,683,247 | -0.13(-1.39%) |
Nov 13, 2012 | 9.781 | 9.899 | 9.677 | 9.684 | 11,689,385 | -0.16(-1.58%) |
Nov 12, 2012 | 9.809 | 9.857 | 9.767 | 9.840 | 8,904,409 | +0.04(+0.46%) |
Nov 09, 2012 | 9.719 | 9.878 | 9.601 | 9.795 | 18,099,656 | +0.08(+0.85%) |
Nov 08, 2012 | 9.795 | 9.940 | 9.712 | 9.712 | 13,656,736 | -0.06(-0.57%) |
Nov 07, 2012 | 10.02 | 10.03 | 9.752 | 9.767 | 16,909,356 | -0.33(-3.22%) |
Nov 06, 2012 | 9.954 | 10.12 | 9.926 | 10.09 | 10,477,491 | +0.19(+1.89%) |
Nov 05, 2012 | 9.954 | 9.954 | 9.809 | 9.906 | 7,783,978 | -0.04(-0.42%) |
Nov 02, 2012 | 10.07 | 10.15 | 9.913 | 9.947 | 11,970,811 | -0.12(-1.20%) |
Nov 01, 2012 | 10.04 | 10.08 | 9.973 | 10.07 | 17,141,934 | +0.02(+0.21%) |
Oct 31, 2012 | 10.09 | 10.11 | 9.933 | 10.05 | 10,561,943 | +0.02(+0.24%) |
Oct 26, 2012 | 10.11 | 10.02 | 10.02 | 10.02 | 9,516,122 | -0.10(-1.02%) |
Oct 25, 2012 | 10.17 | 10.21 | 9.961 | 10.13 | 14,561,334 | +0.05(+0.48%) |
Oct 24, 2012 | 10.27 | 10.27 | 10.06 | 10.08 | 12,257,298 | -0.08(-0.82%) |
Oct 23, 2012 | 10.28 | 10.30 | 10.08 | 10.16 | 15,861,483 | -0.23(-2.20%) |
Oct 19, 2012 | 10.42 | 10.49 | 10.36 | 10.39 | 17,778,662 | -0.07(-0.66%) |
Oct 18, 2012 | 10.55 | 10.56 | 10.40 | 10.46 | 23,110,782 | -0.01(-0.07%) |
Oct 17, 2012 | 10.39 | 10.54 | 10.38 | 10.47 | 19,984,670 | +0.09(+0.87%) |
Oct 16, 2012 | 10.70 | 10.71 | 10.36 | 10.38 | 28,167,878 | -0.26(-2.41%) |
Oct 15, 2012 | 10.62 | 10.65 | 10.49 | 10.63 | 15,511,691 | +0.07(+0.66%) |
Oct 12, 2012 | 10.84 | 10.87 | 10.54 | 10.56 | 28,379,018 | -0.43(-3.90%) |
Oct 11, 2012 | 11.01 | 11.11 | 10.99 | 10.99 | 9,518,730 | +0.05(+0.44%) |
Oct 10, 2012 | 10.86 | 10.98 | 10.85 | 10.94 | 12,978,302 | -0.03(-0.25%) |
Oct 09, 2012 | 11.07 | 11.10 | 10.93 | 10.97 | 14,417,651 | -0.08(-0.75%) |
Oct 08, 2012 | 11.06 | 11.11 | 11.01 | 11.05 | 11,752,955 | -0.01(-0.06%) |
Oct 05, 2012 | 11.07 | 11.18 | 10.98 | 11.06 | 18,631,800 | +0.00(+0.03%) |
Oct 04, 2012 | 10.92 | 11.06 | 10.91 | 11.06 | 12,982,770 | +0.19(+1.78%) |
Oct 03, 2012 | 10.76 | 10.92 | 10.72 | 10.86 | 15,557,594 | +0.17(+1.58%) |
Oct 02, 2012 | 10.69 | 10.79 | 10.60 | 10.69 | 15,973,258 | -0.02(-0.16%) |
Oct 01, 2012 | 10.63 | 10.87 | 10.63 | 10.71 | 17,534,672 | -0.01(-0.13%) |
Sep 28, 2012 | 10.66 | 10.79 | 10.64 | 10.73 | 13,024,172 | +0.01(+0.13%) |
Sep 27, 2012 | 10.65 | 10.79 | 10.60 | 10.71 | 10,881,213 | +0.09(+0.81%) |
Sep 26, 2012 | 10.68 | 10.76 | 10.60 | 10.62 | 16,206,107 | -0.07(-0.61%) |
Sep 25, 2012 | 10.78 | 10.85 | 10.67 | 10.69 | 16,102,296 | -0.08(-0.70%) |
Sep 24, 2012 | 10.63 | 10.82 | 10.59 | 10.77 | 13,068,493 | +0.06(+0.58%) |
Sep 21, 2012 | 10.85 | 10.85 | 10.68 | 10.70 | 12,715,005 | -0.01(-0.10%) |
Sep 20, 2012 | 10.69 | 10.74 | 10.53 | 10.71 | 16,878,860 | -0.01(-0.06%) |
Sep 19, 2012 | 10.74 | 10.82 | 10.69 | 10.72 | 13,950,178 | -0.03(-0.29%) |
Sep 18, 2012 | 10.77 | 10.82 | 10.71 | 10.75 | 13,339,812 | -0.07(-0.60%) |
Sep 17, 2012 | 10.89 | 10.89 | 10.79 | 10.82 | 13,801,526 | -0.03(-0.25%) |
Sep 14, 2012 | 10.74 | 10.96 | 10.72 | 10.85 | 21,831,622 | +0.12(+1.09%) |
Sep 13, 2012 | 10.48 | 10.75 | 10.47 | 10.73 | 17,390,864 | +0.23(+2.23%) |
Sep 12, 2012 | 10.49 | 10.60 | 10.47 | 10.49 | 17,503,754 | +0.06(+0.59%) |
Sep 11, 2012 | 10.41 | 10.53 | 10.37 | 10.43 | 18,794,542 | -0.01(-0.10%) |
Sep 10, 2012 | 10.44 | 10.56 | 10.41 | 10.44 | 13,292,709 | -0.08(-0.75%) |
Sep 07, 2012 | 10.40 | 10.59 | 10.36 | 10.52 | 16,901,040 | +0.18(+1.69%) |
Sep 06, 2012 | 10.31 | 10.43 | 10.30 | 10.35 | 21,879,346 | +0.09(+0.90%) |
Sep 05, 2012 | 10.38 | 10.39 | 10.23 | 10.25 | 24,297,334 | -0.09(-0.86%) |