Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.24 | 12.30 | 12.07 | 12.19 | 889,735 | +0.01(+0.07%) |
Nov 29, 2012 | 12.18 | 12.39 | 11.94 | 12.18 | 1,122,504 | +0.09(+0.77%) |
Nov 28, 2012 | 11.60 | 12.16 | 11.40 | 12.09 | 1,494,068 | +0.47(+4.06%) |
Nov 27, 2012 | 11.63 | 11.67 | 11.46 | 11.62 | 1,177,140 | +0.13(+1.16%) |
Nov 26, 2012 | 11.61 | 11.82 | 11.30 | 11.49 | 850,844 | +0.02(+0.21%) |
Nov 23, 2012 | 11.46 | 11.55 | 11.40 | 11.46 | 530,400 | +0.12(+1.03%) |
Nov 21, 2012 | 11.07 | 11.37 | 11.05 | 11.35 | 1,260,534 | +0.30(+2.70%) |
Nov 20, 2012 | 10.85 | 11.05 | 10.80 | 11.05 | 1,178,014 | +0.27(+2.47%) |
Nov 19, 2012 | 10.76 | 11.09 | 10.71 | 10.78 | 1,326,402 | +0.18(+1.68%) |
Nov 16, 2012 | 10.44 | 10.62 | 10.32 | 10.60 | 688,658 | +0.15(+1.45%) |
Nov 15, 2012 | 10.39 | 10.60 | 10.33 | 10.45 | 1,032,432 | +0.06(+0.62%) |
Nov 14, 2012 | 10.24 | 10.56 | 10.24 | 10.39 | 1,291,033 | +0.07(+0.70%) |
Nov 13, 2012 | 10.08 | 10.46 | 9.951 | 10.31 | 778,077 | +0.16(+1.60%) |
Nov 12, 2012 | 10.03 | 10.24 | 9.930 | 10.15 | 530,013 | +0.16(+1.60%) |
Nov 09, 2012 | 10.01 | 10.22 | 9.863 | 9.991 | 636,074 | -0.03(-0.27%) |
Nov 08, 2012 | 9.996 | 10.25 | 9.991 | 10.02 | 900,498 | -0.02(-0.16%) |
Nov 07, 2012 | 9.922 | 10.12 | 9.748 | 10.03 | 883,687 | -0.01(-0.13%) |
Nov 06, 2012 | 9.663 | 10.10 | 9.663 | 10.05 | 1,218,447 | +0.51(+5.34%) |
Nov 05, 2012 | 9.370 | 9.567 | 9.263 | 9.538 | 1,048,480 | +0.15(+1.65%) |
Nov 02, 2012 | 9.503 | 9.708 | 9.202 | 9.383 | 1,724,766 | -0.23(-2.38%) |
Nov 01, 2012 | 9.826 | 9.826 | 9.538 | 9.612 | 1,002,829 | -0.18(-1.88%) |
Oct 31, 2012 | 9.796 | 9.922 | 9.602 | 9.796 | 803,786 | +0.01(+0.11%) |
Oct 26, 2012 | 9.700 | 9.786 | 9.786 | 9.786 | 441,543 | +0.09(+0.88%) |
Oct 25, 2012 | 9.682 | 9.746 | 9.463 | 9.700 | 447,283 | +0.10(+1.08%) |
Oct 24, 2012 | 9.639 | 9.746 | 9.434 | 9.596 | 858,470 | +0.03(+0.28%) |
Oct 23, 2012 | 9.826 | 9.868 | 9.388 | 9.570 | 909,726 | -0.52(-5.13%) |
Oct 19, 2012 | 10.24 | 10.33 | 10.01 | 10.09 | 895,261 | -0.19(-1.82%) |
Oct 18, 2012 | 10.24 | 10.38 | 10.16 | 10.27 | 546,700 | -0.03(-0.26%) |
Oct 17, 2012 | 10.29 | 10.51 | 10.13 | 10.30 | 667,766 | +0.04(+0.39%) |
Oct 16, 2012 | 10.31 | 10.43 | 10.24 | 10.26 | 721,018 | -0.06(-0.54%) |
Oct 15, 2012 | 10.19 | 10.33 | 10.03 | 10.32 | 642,279 | +0.17(+1.63%) |
Oct 12, 2012 | 10.33 | 10.36 | 10.04 | 10.15 | 774,584 | -0.19(-1.86%) |
Oct 11, 2012 | 10.44 | 10.61 | 10.29 | 10.34 | 742,817 | +0.04(+0.36%) |
Oct 10, 2012 | 10.47 | 10.56 | 10.29 | 10.31 | 881,932 | -0.15(-1.45%) |
Oct 09, 2012 | 10.51 | 10.70 | 10.40 | 10.46 | 953,558 | -0.02(-0.20%) |
Oct 08, 2012 | 10.42 | 10.60 | 10.36 | 10.48 | 1,072,336 | +0.01(+0.05%) |
Oct 05, 2012 | 10.65 | 10.67 | 10.40 | 10.47 | 769,055 | -0.08(-0.73%) |
Oct 04, 2012 | 10.48 | 10.62 | 10.41 | 10.55 | 716,595 | +0.17(+1.67%) |
Oct 03, 2012 | 10.59 | 10.59 | 10.35 | 10.38 | 1,009,751 | -0.21(-2.01%) |
Oct 02, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 2,016,594 | -0.12(-1.12%) |
Oct 01, 2012 | 10.40 | 10.84 | 10.25 | 10.71 | 3,209,820 | +0.91(+9.33%) |
Sep 28, 2012 | 9.783 | 9.844 | 9.716 | 9.796 | 672,538 | -0.02(-0.19%) |
Sep 27, 2012 | 9.786 | 9.884 | 9.722 | 9.815 | 1,509,648 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.983 | 9.620 | 9.727 | 1,126,668 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.914 | 9.930 | 1,289,743 | -0.09(-0.85%) |
Sep 24, 2012 | 9.999 | 10.13 | 9.930 | 10.01 | 910,386 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,376 | +0.04(+0.40%) |
Sep 20, 2012 | 9.826 | 10.05 | 9.714 | 9.999 | 1,304,542 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.895 | 9.658 | 9.826 | 1,285,061 | +0.22(+2.25%) |
Sep 18, 2012 | 9.706 | 9.767 | 9.543 | 9.610 | 1,495,070 | -0.14(-1.39%) |
Sep 17, 2012 | 9.794 | 10.01 | 9.719 | 9.746 | 1,305,214 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.815 | 9.330 | 9.810 | 2,555,544 | +0.53(+5.75%) |
Sep 13, 2012 | 9.282 | 9.348 | 9.122 | 9.276 | 1,470,704 | +0.04(+0.43%) |
Sep 12, 2012 | 9.114 | 9.239 | 9.058 | 9.236 | 924,698 | +0.16(+1.79%) |
Sep 11, 2012 | 8.925 | 9.082 | 8.890 | 9.074 | 1,939,330 | +0.18(+2.04%) |
Sep 10, 2012 | 8.882 | 8.917 | 8.821 | 8.893 | 997,356 | +0.01(+0.06%) |
Sep 07, 2012 | 8.701 | 8.986 | 8.650 | 8.887 | 1,253,279 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.757 | 8.359 | 8.741 | 3,149,272 | +0.43(+5.23%) |
Sep 05, 2012 | 8.072 | 8.306 | 8.064 | 8.306 | 2,288,494 | +0.25(+3.08%) |