Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.44 | 12.51 | 12.28 | 12.40 | 874,801 | +0.01(+0.07%) |
Nov 29, 2012 | 12.39 | 12.60 | 12.15 | 12.39 | 1,103,663 | +0.09(+0.77%) |
Nov 28, 2012 | 11.80 | 12.36 | 11.60 | 12.30 | 1,468,992 | +0.48(+4.06%) |
Nov 27, 2012 | 11.83 | 11.86 | 11.66 | 11.82 | 1,157,382 | +0.14(+1.16%) |
Nov 26, 2012 | 11.81 | 12.02 | 11.50 | 11.68 | 836,563 | +0.02(+0.21%) |
Nov 23, 2012 | 11.66 | 11.74 | 11.59 | 11.66 | 521,497 | +0.12(+1.03%) |
Nov 21, 2012 | 11.26 | 11.56 | 11.24 | 11.54 | 1,239,377 | +0.30(+2.70%) |
Nov 20, 2012 | 11.03 | 11.24 | 10.99 | 11.23 | 1,158,242 | +0.27(+2.47%) |
Nov 19, 2012 | 10.94 | 11.28 | 10.89 | 10.96 | 1,304,139 | +0.18(+1.69%) |
Nov 16, 2012 | 10.62 | 10.80 | 10.49 | 10.78 | 677,099 | +0.15(+1.45%) |
Nov 15, 2012 | 10.57 | 10.78 | 10.51 | 10.63 | 1,015,103 | +0.07(+0.62%) |
Nov 14, 2012 | 10.41 | 10.74 | 10.41 | 10.56 | 1,269,364 | +0.07(+0.70%) |
Nov 13, 2012 | 10.26 | 10.64 | 10.12 | 10.49 | 765,018 | +0.17(+1.60%) |
Nov 12, 2012 | 10.20 | 10.42 | 10.10 | 10.32 | 521,118 | +0.16(+1.60%) |
Nov 09, 2012 | 10.18 | 10.40 | 10.03 | 10.16 | 625,398 | -0.03(-0.27%) |
Nov 08, 2012 | 10.17 | 10.42 | 10.16 | 10.19 | 885,383 | -0.02(-0.16%) |
Nov 07, 2012 | 10.09 | 10.29 | 9.915 | 10.20 | 868,855 | -0.01(-0.13%) |
Nov 06, 2012 | 9.828 | 10.28 | 9.828 | 10.22 | 1,197,996 | +0.52(+5.34%) |
Nov 05, 2012 | 9.530 | 9.730 | 9.421 | 9.700 | 1,030,883 | +0.16(+1.65%) |
Nov 02, 2012 | 9.665 | 9.874 | 9.359 | 9.543 | 1,695,818 | -0.23(-2.38%) |
Nov 01, 2012 | 9.993 | 9.993 | 9.700 | 9.776 | 985,998 | -0.19(-1.88%) |
Oct 31, 2012 | 9.963 | 10.09 | 9.766 | 9.963 | 790,295 | +0.01(+0.11%) |
Oct 26, 2012 | 9.866 | 9.953 | 9.953 | 9.953 | 434,132 | +0.09(+0.88%) |
Oct 25, 2012 | 9.847 | 9.912 | 9.625 | 9.866 | 439,776 | +0.11(+1.08%) |
Oct 24, 2012 | 9.804 | 9.912 | 9.595 | 9.760 | 844,062 | +0.03(+0.28%) |
Oct 23, 2012 | 9.993 | 10.04 | 9.549 | 9.733 | 894,457 | -0.53(-5.13%) |
Oct 19, 2012 | 10.41 | 10.51 | 10.18 | 10.26 | 880,234 | -0.19(-1.82%) |
Oct 18, 2012 | 10.42 | 10.55 | 10.34 | 10.45 | 537,524 | -0.03(-0.26%) |
Oct 17, 2012 | 10.47 | 10.69 | 10.30 | 10.48 | 656,558 | +0.04(+0.39%) |
Oct 16, 2012 | 10.49 | 10.61 | 10.41 | 10.44 | 708,916 | -0.06(-0.54%) |
Oct 15, 2012 | 10.37 | 10.51 | 10.20 | 10.49 | 631,499 | +0.17(+1.63%) |
Oct 12, 2012 | 10.51 | 10.54 | 10.21 | 10.32 | 761,584 | -0.20(-1.86%) |
Oct 11, 2012 | 10.62 | 10.79 | 10.46 | 10.52 | 730,350 | +0.04(+0.36%) |
Oct 10, 2012 | 10.64 | 10.74 | 10.47 | 10.48 | 867,129 | -0.15(-1.45%) |
Oct 09, 2012 | 10.68 | 10.89 | 10.58 | 10.64 | 937,553 | -0.02(-0.20%) |
Oct 08, 2012 | 10.60 | 10.78 | 10.54 | 10.66 | 1,054,338 | +0.01(+0.05%) |
Oct 05, 2012 | 10.83 | 10.85 | 10.58 | 10.65 | 756,147 | -0.08(-0.73%) |
Oct 04, 2012 | 10.66 | 10.80 | 10.59 | 10.73 | 704,567 | +0.18(+1.67%) |
Oct 03, 2012 | 10.77 | 10.77 | 10.52 | 10.55 | 992,803 | -0.22(-2.01%) |
Oct 02, 2012 | 10.99 | 10.99 | 10.64 | 10.77 | 1,982,747 | -0.12(-1.12%) |
Oct 01, 2012 | 10.57 | 11.02 | 10.43 | 10.89 | 3,155,946 | +0.93(+9.33%) |
Sep 28, 2012 | 9.950 | 10.01 | 9.882 | 9.963 | 661,250 | -0.02(-0.19%) |
Sep 27, 2012 | 9.953 | 10.05 | 9.888 | 9.982 | 1,484,310 | +0.09(+0.90%) |
Sep 26, 2012 | 10.09 | 10.15 | 9.785 | 9.893 | 1,107,758 | -0.21(-2.04%) |
Sep 25, 2012 | 10.23 | 10.32 | 10.08 | 10.10 | 1,268,095 | -0.09(-0.85%) |
Sep 24, 2012 | 10.17 | 10.31 | 10.10 | 10.19 | 895,106 | -0.02(-0.24%) |
Sep 21, 2012 | 10.25 | 10.40 | 10.21 | 10.21 | 2,465,292 | +0.04(+0.40%) |
Sep 20, 2012 | 9.993 | 10.22 | 9.879 | 10.17 | 1,282,646 | +0.18(+1.76%) |
Sep 19, 2012 | 9.898 | 10.06 | 9.822 | 9.993 | 1,263,492 | +0.22(+2.25%) |
Sep 18, 2012 | 9.871 | 9.934 | 9.706 | 9.774 | 1,469,976 | -0.14(-1.39%) |
Sep 17, 2012 | 9.961 | 10.18 | 9.885 | 9.912 | 1,283,307 | -0.07(-0.65%) |
Sep 14, 2012 | 9.516 | 9.982 | 9.489 | 9.977 | 2,512,651 | +0.54(+5.75%) |
Sep 13, 2012 | 9.440 | 9.508 | 9.278 | 9.435 | 1,446,020 | +0.04(+0.43%) |
Sep 12, 2012 | 9.269 | 9.397 | 9.212 | 9.394 | 909,178 | +0.17(+1.79%) |
Sep 11, 2012 | 9.077 | 9.237 | 9.042 | 9.229 | 1,906,780 | +0.18(+2.04%) |
Sep 10, 2012 | 9.034 | 9.069 | 8.971 | 9.044 | 980,616 | +0.01(+0.06%) |
Sep 07, 2012 | 8.849 | 9.139 | 8.798 | 9.039 | 1,232,243 | +0.15(+1.68%) |
Sep 06, 2012 | 8.502 | 8.906 | 8.502 | 8.890 | 3,096,415 | +0.44(+5.23%) |
Sep 05, 2012 | 8.209 | 8.448 | 8.201 | 8.448 | 2,250,084 | +0.25(+3.08%) |