Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.12 | 10.18 | 10.09 | 10.16 | 8,537,790 | +0.11(+1.09%) |
Nov 29, 2012 | 10.08 | 10.12 | 9.920 | 10.05 | 10,800,068 | +0.04(+0.38%) |
Nov 28, 2012 | 9.810 | 10.05 | 9.727 | 10.02 | 5,745,355 | +0.06(+0.64%) |
Nov 27, 2012 | 10.02 | 10.08 | 9.929 | 9.952 | 7,761,914 | -0.01(-0.06%) |
Nov 26, 2012 | 9.907 | 9.971 | 9.778 | 9.958 | 9,871,576 | -0.49(-4.73%) |
Nov 23, 2012 | 10.36 | 10.47 | 10.35 | 10.45 | 3,434,794 | +0.26(+2.52%) |
Nov 21, 2012 | 10.16 | 10.20 | 10.11 | 10.20 | 5,296,271 | +0.12(+1.15%) |
Nov 20, 2012 | 9.913 | 10.09 | 9.881 | 10.08 | 6,557,976 | -0.10(-0.95%) |
Nov 19, 2012 | 10.00 | 10.19 | 9.990 | 10.18 | 7,693,311 | +0.56(+5.81%) |
Nov 16, 2012 | 9.720 | 9.724 | 9.483 | 9.618 | 6,520,729 | -0.08(-0.79%) |
Nov 15, 2012 | 9.746 | 9.823 | 9.631 | 9.695 | 6,603,557 | +0.23(+2.44%) |
Nov 14, 2012 | 9.656 | 9.708 | 9.451 | 9.464 | 5,486,393 | -0.03(-0.34%) |
Nov 13, 2012 | 9.425 | 9.682 | 9.412 | 9.496 | 3,491,057 | -0.03(-0.34%) |
Nov 12, 2012 | 9.547 | 9.586 | 9.502 | 9.528 | 3,659,618 | +0.20(+2.13%) |
Nov 09, 2012 | 9.271 | 9.457 | 9.271 | 9.329 | 5,138,555 | -0.24(-2.55%) |
Nov 08, 2012 | 9.727 | 9.791 | 9.566 | 9.573 | 6,650,037 | -0.11(-1.13%) |
Nov 07, 2012 | 9.804 | 9.842 | 9.631 | 9.682 | 7,992,926 | -0.30(-3.03%) |
Nov 06, 2012 | 9.844 | 9.994 | 9.818 | 9.984 | 4,970,533 | +0.26(+2.70%) |
Nov 05, 2012 | 9.709 | 9.761 | 9.652 | 9.722 | 6,110,532 | -0.06(-0.65%) |
Nov 02, 2012 | 9.978 | 10.00 | 9.761 | 9.786 | 6,165,494 | -0.09(-0.91%) |
Nov 01, 2012 | 9.677 | 9.888 | 9.652 | 9.876 | 6,346,039 | +0.40(+4.25%) |
Oct 31, 2012 | 9.466 | 9.492 | 9.345 | 9.473 | 6,603,746 | -0.07(-0.74%) |
Oct 26, 2012 | 9.543 | 9.543 | 9.543 | 9.543 | 3,930,967 | -0.06(-0.67%) |
Oct 25, 2012 | 9.684 | 9.761 | 9.530 | 9.607 | 4,981,954 | +0.20(+2.18%) |
Oct 24, 2012 | 9.460 | 9.505 | 9.370 | 9.402 | 6,792,336 | -0.13(-1.34%) |
Oct 23, 2012 | 9.460 | 9.569 | 9.390 | 9.530 | 7,303,798 | -0.01(-0.07%) |
Oct 19, 2012 | 9.671 | 9.671 | 9.466 | 9.537 | 7,482,462 | -0.35(-3.56%) |
Oct 18, 2012 | 10.13 | 10.13 | 9.799 | 9.888 | 11,102,226 | -0.20(-2.03%) |
Oct 17, 2012 | 9.965 | 10.13 | 9.959 | 10.09 | 9,075,889 | -0.01(-0.13%) |
Oct 16, 2012 | 10.06 | 10.15 | 10.01 | 10.11 | 13,107,973 | +0.31(+3.20%) |
Oct 15, 2012 | 9.709 | 9.812 | 9.607 | 9.792 | 9,920,860 | +0.34(+3.59%) |
Oct 12, 2012 | 9.479 | 9.626 | 9.428 | 9.453 | 11,547,545 | -0.03(-0.27%) |
Oct 11, 2012 | 9.485 | 9.560 | 9.434 | 9.479 | 7,312,270 | +0.35(+3.78%) |
Oct 10, 2012 | 9.070 | 9.150 | 9.031 | 9.134 | 7,700,064 | +0.12(+1.35%) |
Oct 09, 2012 | 9.166 | 9.166 | 8.996 | 9.012 | 4,843,314 | -0.11(-1.19%) |
Oct 08, 2012 | 9.153 | 9.178 | 9.083 | 9.121 | 3,509,900 | -0.15(-1.66%) |
Oct 05, 2012 | 9.422 | 9.466 | 9.236 | 9.274 | 6,151,216 | +0.05(+0.55%) |
Oct 04, 2012 | 9.159 | 9.239 | 9.121 | 9.223 | 5,472,413 | +0.18(+1.98%) |
Oct 03, 2012 | 9.089 | 9.114 | 8.980 | 9.044 | 5,707,173 | -0.01(-0.07%) |
Oct 02, 2012 | 9.146 | 9.178 | 8.993 | 9.051 | 4,600,635 | +0.01(+0.07%) |
Oct 01, 2012 | 9.044 | 9.191 | 8.999 | 9.044 | 4,957,160 | +0.17(+1.95%) |
Sep 28, 2012 | 9.006 | 9.012 | 8.839 | 8.871 | 4,434,161 | -0.20(-2.26%) |
Sep 27, 2012 | 8.993 | 9.121 | 8.910 | 9.076 | 4,291,400 | +0.22(+2.45%) |
Sep 26, 2012 | 8.839 | 8.897 | 8.737 | 8.859 | 5,506,049 | -0.16(-1.77%) |
Sep 25, 2012 | 9.281 | 9.319 | 9.006 | 9.019 | 7,773,801 | -0.10(-1.05%) |
Sep 24, 2012 | 9.121 | 9.210 | 9.089 | 9.114 | 5,894,243 | -0.11(-1.18%) |
Sep 21, 2012 | 9.332 | 9.364 | 9.223 | 9.223 | 5,257,036 | -0.04(-0.41%) |
Sep 20, 2012 | 9.083 | 9.287 | 9.019 | 9.262 | 7,524,939 | -0.16(-1.70%) |
Sep 19, 2012 | 9.255 | 9.479 | 9.191 | 9.422 | 7,908,574 | +0.10(+1.10%) |
Sep 18, 2012 | 9.255 | 9.377 | 9.217 | 9.319 | 7,997,512 | -0.12(-1.29%) |
Sep 17, 2012 | 9.415 | 9.511 | 9.370 | 9.441 | 8,209,525 | -0.03(-0.34%) |
Sep 14, 2012 | 9.396 | 9.594 | 9.383 | 9.473 | 16,214,542 | +0.29(+3.21%) |
Sep 13, 2012 | 8.916 | 9.210 | 8.827 | 9.178 | 10,582,218 | +0.29(+3.31%) |
Sep 12, 2012 | 8.897 | 8.935 | 8.807 | 8.884 | 8,908,573 | +0.11(+1.24%) |
Sep 11, 2012 | 8.545 | 8.814 | 8.539 | 8.775 | 14,840,491 | +0.40(+4.73%) |
Sep 10, 2012 | 8.520 | 8.520 | 8.353 | 8.379 | 5,577,569 | -0.04(-0.53%) |
Sep 07, 2012 | 8.328 | 8.475 | 8.264 | 8.424 | 11,123,020 | +0.55(+6.99%) |
Sep 06, 2012 | 7.547 | 7.899 | 7.541 | 7.874 | 8,208,970 | +0.51(+6.86%) |
Sep 05, 2012 | 7.368 | 7.413 | 7.292 | 7.368 | 2,859,079 | +0.02(+0.26%) |