Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.735 | 8.898 | 8.539 | 8.884 | 19,185,322 | +0.11(+1.24%) |
Nov 29, 2012 | 8.993 | 9.145 | 8.512 | 8.776 | 20,462,496 | -0.27(-3.00%) |
Nov 28, 2012 | 8.667 | 9.047 | 8.579 | 9.047 | 14,997,699 | +0.31(+3.57%) |
Nov 27, 2012 | 8.457 | 9.084 | 8.390 | 8.735 | 32,382,798 | +0.28(+3.29%) |
Nov 26, 2012 | 7.963 | 8.532 | 7.929 | 8.457 | 23,230,314 | +0.53(+6.67%) |
Nov 23, 2012 | 7.969 | 8.091 | 7.820 | 7.929 | 10,680,604 | +0.09(+1.12%) |
Nov 21, 2012 | 8.017 | 8.105 | 7.732 | 7.841 | 27,681,130 | -0.26(-3.26%) |
Nov 20, 2012 | 8.688 | 8.715 | 7.956 | 8.105 | 48,329,940 | -1.21(-13.02%) |
Nov 19, 2012 | 9.670 | 9.691 | 9.284 | 9.318 | 15,006,525 | +0.00(+0.00%) |
Nov 16, 2012 | 10.31 | 10.38 | 9.162 | 9.318 | 25,633,544 | -1.02(-9.84%) |
Nov 15, 2012 | 10.43 | 10.52 | 10.20 | 10.33 | 5,008,354 | -0.05(-0.52%) |
Nov 14, 2012 | 10.64 | 10.76 | 10.35 | 10.39 | 5,942,484 | -0.25(-2.36%) |
Nov 13, 2012 | 10.73 | 10.77 | 10.53 | 10.64 | 7,287,986 | -0.10(-0.95%) |
Nov 12, 2012 | 10.56 | 11.01 | 10.53 | 10.74 | 10,434,536 | +0.37(+3.59%) |
Nov 09, 2012 | 10.38 | 10.52 | 10.29 | 10.37 | 4,775,633 | +0.03(+0.26%) |
Nov 08, 2012 | 10.58 | 10.58 | 10.31 | 10.34 | 5,982,812 | -0.14(-1.36%) |
Nov 07, 2012 | 10.19 | 10.83 | 10.14 | 10.48 | 15,278,152 | +0.35(+3.48%) |
Nov 06, 2012 | 9.894 | 10.14 | 9.745 | 10.13 | 7,220,319 | +0.33(+3.32%) |
Nov 05, 2012 | 9.982 | 10.15 | 9.799 | 9.806 | 7,387,144 | -0.15(-1.50%) |
Nov 02, 2012 | 10.25 | 10.29 | 9.908 | 9.955 | 7,235,058 | -0.24(-2.39%) |
Nov 01, 2012 | 10.33 | 10.36 | 10.17 | 10.20 | 5,809,282 | -0.11(-1.05%) |
Oct 31, 2012 | 10.12 | 10.39 | 10.08 | 10.31 | 7,569,181 | +0.17(+1.67%) |
Oct 26, 2012 | 10.27 | 10.14 | 10.14 | 10.14 | 13,476,022 | -0.14(-1.39%) |
Oct 25, 2012 | 11.04 | 11.07 | 10.21 | 10.28 | 23,614,218 | -1.19(-10.34%) |
Oct 24, 2012 | 11.46 | 11.54 | 11.09 | 11.47 | 11,661,633 | +0.03(+0.30%) |
Oct 23, 2012 | 11.48 | 11.66 | 11.35 | 11.43 | 7,867,721 | -0.26(-2.20%) |
Oct 19, 2012 | 11.84 | 11.84 | 11.67 | 11.69 | 4,660,827 | -0.16(-1.37%) |
Oct 18, 2012 | 11.84 | 11.97 | 11.72 | 11.85 | 4,201,378 | -0.07(-0.57%) |
Oct 17, 2012 | 11.94 | 12.01 | 11.73 | 11.92 | 4,205,630 | -0.01(-0.11%) |
Oct 16, 2012 | 11.87 | 12.02 | 11.86 | 11.93 | 3,764,807 | +0.09(+0.74%) |
Oct 15, 2012 | 12.10 | 12.14 | 11.76 | 11.85 | 3,971,772 | -0.12(-1.02%) |
Oct 12, 2012 | 12.17 | 12.23 | 11.95 | 11.97 | 3,327,454 | -0.12(-1.01%) |
Oct 11, 2012 | 12.14 | 12.23 | 12.03 | 12.09 | 5,667,676 | +0.03(+0.22%) |
Oct 10, 2012 | 12.18 | 12.33 | 12.04 | 12.06 | 8,275,465 | -0.03(-0.22%) |
Oct 09, 2012 | 12.16 | 12.18 | 11.92 | 12.09 | 4,250,155 | -0.05(-0.39%) |
Oct 08, 2012 | 12.06 | 12.35 | 12.06 | 12.14 | 3,134,911 | -0.08(-0.67%) |
Oct 05, 2012 | 12.44 | 12.54 | 12.12 | 12.22 | 6,516,692 | -0.25(-2.01%) |
Oct 04, 2012 | 12.09 | 12.56 | 12.04 | 12.47 | 11,647,635 | +0.43(+3.60%) |
Oct 03, 2012 | 11.86 | 12.11 | 11.66 | 12.04 | 13,627,683 | +0.54(+4.65%) |
Oct 02, 2012 | 11.57 | 11.62 | 11.42 | 11.50 | 5,172,874 | -0.01(-0.12%) |
Oct 01, 2012 | 11.66 | 11.82 | 11.49 | 11.51 | 6,566,810 | -0.14(-1.22%) |
Sep 28, 2012 | 11.77 | 11.87 | 11.62 | 11.66 | 6,404,504 | -0.26(-2.16%) |
Sep 27, 2012 | 11.99 | 12.03 | 11.61 | 11.91 | 5,471,699 | -0.01(-0.06%) |
Sep 26, 2012 | 11.46 | 12.27 | 11.37 | 11.92 | 15,303,979 | +0.45(+3.90%) |
Sep 25, 2012 | 11.94 | 12.02 | 11.47 | 11.47 | 8,349,495 | -0.46(-3.86%) |
Sep 24, 2012 | 12.03 | 12.08 | 11.89 | 11.93 | 8,236,039 | -0.14(-1.12%) |
Sep 21, 2012 | 12.29 | 12.36 | 12.07 | 12.07 | 9,349,352 | -0.19(-1.55%) |
Sep 20, 2012 | 12.10 | 12.40 | 12.03 | 12.26 | 7,293,244 | +0.10(+0.84%) |
Sep 19, 2012 | 11.99 | 12.39 | 11.97 | 12.16 | 8,777,925 | +0.19(+1.59%) |
Sep 18, 2012 | 12.00 | 12.14 | 11.83 | 11.97 | 8,933,381 | -0.20(-1.67%) |
Sep 17, 2012 | 12.54 | 12.55 | 12.06 | 12.17 | 9,717,821 | -0.42(-3.34%) |
Sep 14, 2012 | 12.31 | 12.67 | 12.31 | 12.59 | 7,551,098 | +0.18(+1.42%) |
Sep 13, 2012 | 12.57 | 12.60 | 12.27 | 12.41 | 8,398,258 | -0.18(-1.40%) |
Sep 12, 2012 | 12.65 | 12.73 | 12.52 | 12.59 | 8,317,567 | +0.00(+0.00%) |
Sep 11, 2012 | 12.45 | 12.62 | 12.27 | 12.59 | 5,943,445 | +0.27(+2.20%) |
Sep 10, 2012 | 12.33 | 12.63 | 12.28 | 12.32 | 6,124,865 | -0.03(-0.27%) |
Sep 07, 2012 | 12.27 | 12.62 | 12.15 | 12.35 | 10,600,997 | +0.11(+0.89%) |
Sep 06, 2012 | 12.09 | 12.25 | 12.05 | 12.25 | 8,431,259 | +0.22(+1.84%) |
Sep 05, 2012 | 12.13 | 12.21 | 11.98 | 12.02 | 9,382,274 | -0.07(-0.61%) |