Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.23 | 12.30 | 12.07 | 12.19 | 889,794 | +0.01(+0.07%) |
Nov 29, 2012 | 12.18 | 12.39 | 11.94 | 12.18 | 1,122,578 | +0.09(+0.77%) |
Nov 28, 2012 | 11.60 | 12.15 | 11.40 | 12.09 | 1,494,167 | +0.47(+4.06%) |
Nov 27, 2012 | 11.63 | 11.66 | 11.46 | 11.62 | 1,177,218 | +0.13(+1.16%) |
Nov 26, 2012 | 11.61 | 11.82 | 11.30 | 11.49 | 850,900 | +0.02(+0.21%) |
Nov 23, 2012 | 11.46 | 11.55 | 11.40 | 11.46 | 530,435 | +0.12(+1.03%) |
Nov 21, 2012 | 11.07 | 11.37 | 11.05 | 11.34 | 1,260,618 | +0.30(+2.70%) |
Nov 20, 2012 | 10.85 | 11.05 | 10.80 | 11.05 | 1,178,092 | +0.27(+2.47%) |
Nov 19, 2012 | 10.76 | 11.09 | 10.71 | 10.78 | 1,326,490 | +0.18(+1.68%) |
Nov 16, 2012 | 10.44 | 10.62 | 10.32 | 10.60 | 688,704 | +0.15(+1.45%) |
Nov 15, 2012 | 10.39 | 10.60 | 10.33 | 10.45 | 1,032,500 | +0.06(+0.62%) |
Nov 14, 2012 | 10.24 | 10.56 | 10.24 | 10.38 | 1,291,119 | +0.07(+0.70%) |
Nov 13, 2012 | 10.08 | 10.46 | 9.950 | 10.31 | 778,129 | +0.16(+1.60%) |
Nov 12, 2012 | 10.03 | 10.24 | 9.929 | 10.15 | 530,049 | +0.16(+1.60%) |
Nov 09, 2012 | 10.01 | 10.22 | 9.862 | 9.990 | 636,116 | -0.03(-0.27%) |
Nov 08, 2012 | 9.996 | 10.25 | 9.990 | 10.02 | 900,557 | -0.02(-0.16%) |
Nov 07, 2012 | 9.921 | 10.12 | 9.748 | 10.03 | 883,746 | -0.01(-0.13%) |
Nov 06, 2012 | 9.662 | 10.10 | 9.662 | 10.05 | 1,218,528 | +0.51(+5.34%) |
Nov 05, 2012 | 9.369 | 9.566 | 9.263 | 9.537 | 1,048,550 | +0.15(+1.65%) |
Nov 02, 2012 | 9.502 | 9.708 | 9.201 | 9.382 | 1,724,881 | -0.23(-2.38%) |
Nov 01, 2012 | 9.825 | 9.825 | 9.537 | 9.612 | 1,002,896 | -0.18(-1.88%) |
Oct 31, 2012 | 9.796 | 9.921 | 9.601 | 9.796 | 803,839 | +0.01(+0.11%) |
Oct 26, 2012 | 9.700 | 9.785 | 9.785 | 9.785 | 441,573 | +0.09(+0.88%) |
Oct 25, 2012 | 9.681 | 9.745 | 9.462 | 9.700 | 447,313 | +0.10(+1.08%) |
Oct 24, 2012 | 9.638 | 9.745 | 9.433 | 9.596 | 858,527 | +0.03(+0.28%) |
Oct 23, 2012 | 9.825 | 9.868 | 9.388 | 9.569 | 909,786 | -0.52(-5.13%) |
Oct 19, 2012 | 10.24 | 10.33 | 10.01 | 10.09 | 895,320 | -0.19(-1.82%) |
Oct 18, 2012 | 10.24 | 10.38 | 10.16 | 10.27 | 546,736 | -0.03(-0.26%) |
Oct 17, 2012 | 10.29 | 10.51 | 10.13 | 10.30 | 667,810 | +0.04(+0.39%) |
Oct 16, 2012 | 10.31 | 10.43 | 10.24 | 10.26 | 721,066 | -0.06(-0.54%) |
Oct 15, 2012 | 10.19 | 10.33 | 10.03 | 10.32 | 642,321 | +0.17(+1.63%) |
Oct 12, 2012 | 10.33 | 10.36 | 10.04 | 10.15 | 774,636 | -0.19(-1.86%) |
Oct 11, 2012 | 10.44 | 10.61 | 10.29 | 10.34 | 742,867 | +0.04(+0.36%) |
Oct 10, 2012 | 10.46 | 10.56 | 10.29 | 10.30 | 881,990 | -0.15(-1.45%) |
Oct 09, 2012 | 10.50 | 10.70 | 10.40 | 10.46 | 953,621 | -0.02(-0.20%) |
Oct 08, 2012 | 10.42 | 10.60 | 10.36 | 10.48 | 1,072,407 | +0.01(+0.05%) |
Oct 05, 2012 | 10.65 | 10.66 | 10.40 | 10.47 | 769,106 | -0.08(-0.73%) |
Oct 04, 2012 | 10.48 | 10.62 | 10.41 | 10.55 | 716,642 | +0.17(+1.67%) |
Oct 03, 2012 | 10.58 | 10.58 | 10.34 | 10.38 | 1,009,818 | -0.21(-2.01%) |
Oct 02, 2012 | 10.81 | 10.81 | 10.46 | 10.59 | 2,016,728 | -0.12(-1.12%) |
Oct 01, 2012 | 10.40 | 10.84 | 10.25 | 10.71 | 3,210,034 | +0.91(+9.33%) |
Sep 28, 2012 | 9.782 | 9.844 | 9.716 | 9.796 | 672,583 | -0.02(-0.19%) |
Sep 27, 2012 | 9.785 | 9.884 | 9.721 | 9.814 | 1,509,748 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.982 | 9.620 | 9.726 | 1,126,743 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.913 | 9.929 | 1,289,828 | -0.09(-0.85%) |
Sep 24, 2012 | 9.998 | 10.13 | 9.929 | 10.01 | 910,447 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,542 | +0.04(+0.40%) |
Sep 20, 2012 | 9.825 | 10.05 | 9.713 | 9.998 | 1,304,629 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.894 | 9.657 | 9.825 | 1,285,146 | +0.22(+2.25%) |
Sep 18, 2012 | 9.705 | 9.766 | 9.542 | 9.609 | 1,495,169 | -0.14(-1.39%) |
Sep 17, 2012 | 9.793 | 10.01 | 9.718 | 9.745 | 1,305,300 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.814 | 9.329 | 9.809 | 2,555,714 | +0.53(+5.75%) |
Sep 13, 2012 | 9.281 | 9.348 | 9.121 | 9.276 | 1,470,802 | +0.04(+0.43%) |
Sep 12, 2012 | 9.113 | 9.239 | 9.057 | 9.236 | 924,759 | +0.16(+1.79%) |
Sep 11, 2012 | 8.924 | 9.081 | 8.889 | 9.073 | 1,939,458 | +0.18(+2.04%) |
Sep 10, 2012 | 8.881 | 8.916 | 8.820 | 8.892 | 997,422 | +0.01(+0.06%) |
Sep 07, 2012 | 8.700 | 8.985 | 8.649 | 8.887 | 1,253,362 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.756 | 8.359 | 8.740 | 3,149,481 | +0.43(+5.23%) |
Sep 05, 2012 | 8.071 | 8.306 | 8.063 | 8.306 | 2,288,646 | +0.25(+3.08%) |