Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.728 | 8.891 | 8.532 | 8.877 | 19,200,948 | +0.11(+1.24%) |
Nov 29, 2012 | 8.985 | 9.138 | 8.505 | 8.769 | 20,479,164 | -0.27(-3.00%) |
Nov 28, 2012 | 8.660 | 9.040 | 8.572 | 9.040 | 15,009,915 | +0.31(+3.57%) |
Nov 27, 2012 | 8.450 | 9.077 | 8.383 | 8.728 | 32,409,174 | +0.28(+3.29%) |
Nov 26, 2012 | 7.956 | 8.525 | 7.922 | 8.450 | 23,249,236 | +0.53(+6.67%) |
Nov 23, 2012 | 7.963 | 8.085 | 7.814 | 7.922 | 10,689,303 | +0.09(+1.12%) |
Nov 21, 2012 | 8.010 | 8.098 | 7.726 | 7.834 | 27,703,678 | -0.26(-3.26%) |
Nov 20, 2012 | 8.681 | 8.708 | 7.949 | 8.098 | 48,369,304 | -1.21(-13.02%) |
Nov 19, 2012 | 9.662 | 9.683 | 9.277 | 9.310 | 15,018,748 | +0.00(+0.00%) |
Nov 16, 2012 | 10.31 | 10.37 | 9.155 | 9.310 | 25,654,424 | -1.02(-9.84%) |
Nov 15, 2012 | 10.42 | 10.52 | 10.19 | 10.33 | 5,012,433 | -0.05(-0.52%) |
Nov 14, 2012 | 10.63 | 10.75 | 10.34 | 10.38 | 5,947,324 | -0.25(-2.36%) |
Nov 13, 2012 | 10.72 | 10.76 | 10.52 | 10.63 | 7,293,922 | -0.10(-0.95%) |
Nov 12, 2012 | 10.55 | 11.00 | 10.52 | 10.73 | 10,443,035 | +0.37(+3.59%) |
Nov 09, 2012 | 10.37 | 10.51 | 10.28 | 10.36 | 4,779,523 | +0.03(+0.26%) |
Nov 08, 2012 | 10.57 | 10.57 | 10.31 | 10.33 | 5,987,685 | -0.14(-1.36%) |
Nov 07, 2012 | 10.18 | 10.82 | 10.13 | 10.47 | 15,290,596 | +0.35(+3.48%) |
Nov 06, 2012 | 9.886 | 10.13 | 9.737 | 10.12 | 7,226,200 | +0.32(+3.32%) |
Nov 05, 2012 | 9.974 | 10.14 | 9.791 | 9.798 | 7,393,161 | -0.15(-1.50%) |
Nov 02, 2012 | 10.24 | 10.29 | 9.899 | 9.947 | 7,240,951 | -0.24(-2.39%) |
Nov 01, 2012 | 10.33 | 10.35 | 10.16 | 10.19 | 5,814,014 | -0.11(-1.05%) |
Oct 31, 2012 | 10.12 | 10.38 | 10.08 | 10.30 | 7,575,346 | +0.17(+1.67%) |
Oct 26, 2012 | 10.27 | 10.13 | 10.13 | 10.13 | 13,486,999 | -0.14(-1.38%) |
Oct 25, 2012 | 11.03 | 11.06 | 10.20 | 10.27 | 23,633,452 | -1.18(-10.34%) |
Oct 24, 2012 | 11.45 | 11.53 | 11.08 | 11.46 | 11,671,131 | +0.03(+0.30%) |
Oct 23, 2012 | 11.47 | 11.65 | 11.34 | 11.42 | 7,874,129 | -0.26(-2.20%) |
Oct 19, 2012 | 11.83 | 11.83 | 11.66 | 11.68 | 4,664,623 | -0.16(-1.37%) |
Oct 18, 2012 | 11.83 | 11.96 | 11.71 | 11.84 | 4,204,800 | -0.07(-0.57%) |
Oct 17, 2012 | 11.93 | 12.00 | 11.72 | 11.91 | 4,209,056 | -0.01(-0.11%) |
Oct 16, 2012 | 11.86 | 12.01 | 11.85 | 11.92 | 3,767,873 | +0.09(+0.74%) |
Oct 15, 2012 | 12.09 | 12.13 | 11.75 | 11.84 | 3,975,007 | -0.12(-1.02%) |
Oct 12, 2012 | 12.16 | 12.22 | 11.94 | 11.96 | 3,330,164 | -0.12(-1.01%) |
Oct 11, 2012 | 12.13 | 12.22 | 12.02 | 12.08 | 5,672,293 | +0.03(+0.22%) |
Oct 10, 2012 | 12.17 | 12.32 | 12.03 | 12.05 | 8,282,205 | -0.03(-0.22%) |
Oct 09, 2012 | 12.15 | 12.17 | 11.91 | 12.08 | 4,253,617 | -0.05(-0.39%) |
Oct 08, 2012 | 12.05 | 12.34 | 12.05 | 12.13 | 3,137,464 | -0.08(-0.67%) |
Oct 05, 2012 | 12.43 | 12.53 | 12.11 | 12.21 | 6,522,000 | -0.25(-2.01%) |
Oct 04, 2012 | 12.08 | 12.55 | 12.03 | 12.46 | 11,657,122 | +0.43(+3.60%) |
Oct 03, 2012 | 11.85 | 12.10 | 11.65 | 12.03 | 13,638,783 | +0.53(+4.66%) |
Oct 02, 2012 | 11.57 | 11.61 | 11.41 | 11.49 | 5,177,087 | -0.01(-0.12%) |
Oct 01, 2012 | 11.65 | 11.81 | 11.48 | 11.50 | 6,572,158 | -0.14(-1.22%) |
Sep 28, 2012 | 11.76 | 11.86 | 11.61 | 11.65 | 6,409,720 | -0.26(-2.16%) |
Sep 27, 2012 | 11.98 | 12.02 | 11.60 | 11.90 | 5,476,156 | -0.01(-0.06%) |
Sep 26, 2012 | 11.45 | 12.26 | 11.36 | 11.91 | 15,316,444 | +0.45(+3.90%) |
Sep 25, 2012 | 11.93 | 12.01 | 11.46 | 11.46 | 8,356,296 | -0.46(-3.86%) |
Sep 24, 2012 | 12.02 | 12.07 | 11.88 | 11.92 | 8,242,747 | -0.14(-1.12%) |
Sep 21, 2012 | 12.28 | 12.35 | 12.06 | 12.06 | 9,356,967 | -0.19(-1.55%) |
Sep 20, 2012 | 12.09 | 12.39 | 12.02 | 12.25 | 7,299,184 | +0.10(+0.84%) |
Sep 19, 2012 | 11.98 | 12.38 | 11.96 | 12.15 | 8,785,075 | +0.19(+1.59%) |
Sep 18, 2012 | 11.99 | 12.13 | 11.82 | 11.96 | 8,940,657 | -0.20(-1.67%) |
Sep 17, 2012 | 12.53 | 12.54 | 12.05 | 12.16 | 9,725,737 | -0.42(-3.34%) |
Sep 14, 2012 | 12.30 | 12.66 | 12.30 | 12.58 | 7,557,248 | +0.18(+1.42%) |
Sep 13, 2012 | 12.56 | 12.59 | 12.26 | 12.40 | 8,405,098 | -0.18(-1.40%) |
Sep 12, 2012 | 12.64 | 12.72 | 12.51 | 12.58 | 8,324,341 | +0.00(+0.00%) |
Sep 11, 2012 | 12.44 | 12.61 | 12.26 | 12.58 | 5,948,286 | +0.27(+2.20%) |
Sep 10, 2012 | 12.32 | 12.62 | 12.27 | 12.31 | 6,129,853 | -0.03(-0.27%) |
Sep 07, 2012 | 12.26 | 12.61 | 12.14 | 12.34 | 10,609,632 | +0.11(+0.89%) |
Sep 06, 2012 | 12.08 | 12.24 | 12.04 | 12.24 | 8,438,127 | +0.22(+1.84%) |
Sep 05, 2012 | 12.12 | 12.20 | 11.97 | 12.01 | 9,389,917 | -0.07(-0.61%) |