Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.18 | 10.18 | 9.720 | 10.06 | 124,082 | -0.13(-1.28%) |
Nov 29, 2012 | 10.11 | 10.21 | 9.860 | 10.19 | 33,198 | +0.21(+2.10%) |
Nov 28, 2012 | 9.890 | 10.00 | 9.800 | 9.980 | 33,614 | -0.01(-0.10%) |
Nov 27, 2012 | 10.20 | 10.30 | 9.990 | 9.990 | 41,148 | -0.26(-2.54%) |
Nov 26, 2012 | 10.10 | 10.38 | 10.07 | 10.25 | 81,478 | +0.07(+0.69%) |
Nov 23, 2012 | 9.970 | 10.22 | 9.970 | 10.18 | 31,085 | +0.25(+2.52%) |
Nov 21, 2012 | 9.760 | 9.930 | 9.610 | 9.930 | 32,838 | +0.14(+1.43%) |
Nov 20, 2012 | 9.770 | 9.880 | 9.550 | 9.790 | 66,236 | -0.05(-0.51%) |
Nov 19, 2012 | 9.420 | 9.840 | 9.350 | 9.840 | 41,919 | +0.56(+6.03%) |
Nov 16, 2012 | 9.330 | 9.410 | 9.070 | 9.280 | 63,169 | -0.11(-1.17%) |
Nov 15, 2012 | 9.200 | 9.510 | 9.180 | 9.390 | 37,113 | +0.17(+1.84%) |
Nov 14, 2012 | 9.360 | 9.510 | 9.200 | 9.220 | 89,707 | -0.12(-1.28%) |
Nov 13, 2012 | 9.380 | 9.650 | 9.250 | 9.340 | 60,341 | -0.19(-1.99%) |
Nov 12, 2012 | 9.460 | 9.670 | 9.410 | 9.530 | 20,193 | +0.09(+0.95%) |
Nov 09, 2012 | 9.200 | 9.680 | 9.190 | 9.440 | 37,229 | +0.19(+2.05%) |
Nov 08, 2012 | 9.510 | 9.650 | 9.250 | 9.250 | 58,586 | -0.26(-2.73%) |
Nov 07, 2012 | 10.09 | 10.09 | 9.500 | 9.510 | 111,400 | -0.78(-7.58%) |
Nov 06, 2012 | 10.17 | 10.50 | 10.09 | 10.29 | 52,021 | +0.11(+1.08%) |
Nov 05, 2012 | 9.630 | 10.19 | 9.600 | 10.18 | 66,640 | +0.53(+5.49%) |
Nov 02, 2012 | 10.13 | 10.13 | 9.650 | 9.650 | 63,876 | -0.46(-4.55%) |
Nov 01, 2012 | 10.18 | 10.28 | 9.900 | 10.11 | 83,776 | -0.08(-0.79%) |
Oct 31, 2012 | 10.03 | 10.19 | 9.900 | 10.19 | 59,808 | +0.06(+0.59%) |
Oct 26, 2012 | 10.26 | 10.13 | 10.13 | 10.13 | 37,400 | -0.17(-1.65%) |
Oct 25, 2012 | 10.28 | 10.34 | 10.10 | 10.30 | 32,997 | +0.12(+1.18%) |
Oct 24, 2012 | 10.16 | 10.34 | 10.05 | 10.18 | 47,328 | +0.05(+0.49%) |
Oct 23, 2012 | 9.930 | 10.17 | 9.860 | 10.13 | 74,299 | +0.20(+2.01%) |
Oct 19, 2012 | 10.11 | 10.25 | 9.800 | 9.930 | 75,570 | -0.30(-2.93%) |
Oct 18, 2012 | 10.52 | 10.65 | 10.23 | 10.23 | 52,912 | -0.33(-3.13%) |
Oct 17, 2012 | 10.64 | 10.68 | 10.40 | 10.56 | 19,875 | -0.09(-0.85%) |
Oct 16, 2012 | 10.79 | 10.85 | 10.42 | 10.65 | 74,050 | -0.08(-0.75%) |
Oct 15, 2012 | 10.26 | 10.75 | 10.08 | 10.73 | 58,287 | +0.49(+4.79%) |
Oct 12, 2012 | 10.37 | 10.42 | 10.08 | 10.24 | 30,111 | -0.16(-1.54%) |
Oct 11, 2012 | 10.51 | 10.53 | 10.29 | 10.40 | 28,477 | -0.02(-0.19%) |
Oct 10, 2012 | 10.28 | 10.57 | 10.22 | 10.42 | 41,141 | +0.16(+1.56%) |
Oct 09, 2012 | 10.39 | 10.39 | 10.05 | 10.26 | 60,534 | -0.17(-1.63%) |
Oct 08, 2012 | 10.20 | 10.50 | 10.13 | 10.43 | 41,853 | +0.14(+1.36%) |
Oct 05, 2012 | 10.19 | 10.48 | 10.19 | 10.29 | 39,985 | +0.13(+1.28%) |
Oct 04, 2012 | 10.20 | 10.20 | 9.920 | 10.16 | 50,929 | +0.01(+0.10%) |
Oct 03, 2012 | 10.35 | 10.37 | 10.13 | 10.15 | 45,094 | -0.20(-1.93%) |
Oct 02, 2012 | 10.77 | 10.86 | 10.26 | 10.35 | 73,822 | -0.38(-3.54%) |
Oct 01, 2012 | 10.56 | 10.92 | 10.49 | 10.73 | 96,718 | +0.24(+2.29%) |
Sep 28, 2012 | 10.70 | 10.76 | 10.48 | 10.49 | 63,091 | -0.29(-2.69%) |
Sep 27, 2012 | 10.78 | 10.90 | 10.60 | 10.78 | 51,846 | +0.04(+0.37%) |
Sep 26, 2012 | 10.62 | 10.78 | 10.54 | 10.74 | 64,372 | +0.13(+1.23%) |
Sep 25, 2012 | 11.02 | 11.20 | 10.60 | 10.61 | 112,139 | -0.34(-3.11%) |
Sep 24, 2012 | 10.69 | 11.15 | 10.69 | 10.95 | 74,586 | +0.17(+1.58%) |
Sep 21, 2012 | 10.96 | 11.10 | 10.75 | 10.78 | 203,732 | +0.01(+0.09%) |
Sep 20, 2012 | 10.80 | 10.98 | 10.66 | 10.77 | 57,809 | -0.14(-1.28%) |
Sep 19, 2012 | 11.02 | 11.08 | 10.80 | 10.91 | 61,440 | -0.14(-1.27%) |
Sep 18, 2012 | 10.74 | 11.13 | 10.74 | 11.05 | 75,672 | +0.22(+2.03%) |
Sep 17, 2012 | 10.68 | 10.91 | 10.50 | 10.83 | 66,322 | +0.05(+0.46%) |
Sep 14, 2012 | 10.70 | 10.99 | 10.67 | 10.78 | 105,452 | +0.07(+0.65%) |
Sep 13, 2012 | 10.08 | 10.73 | 10.01 | 10.71 | 81,264 | +0.63(+6.25%) |
Sep 12, 2012 | 10.13 | 10.20 | 9.870 | 10.08 | 48,563 | -0.02(-0.20%) |
Sep 11, 2012 | 9.990 | 10.15 | 9.720 | 10.10 | 98,800 | -0.02(-0.20%) |
Sep 10, 2012 | 10.16 | 10.27 | 9.930 | 10.12 | 49,392 | -0.08(-0.78%) |
Sep 07, 2012 | 10.18 | 10.30 | 9.980 | 10.20 | 44,235 | +0.09(+0.89%) |
Sep 06, 2012 | 10.14 | 10.32 | 9.970 | 10.11 | 75,863 | +0.03(+0.30%) |
Sep 05, 2012 | 10.18 | 10.40 | 10.06 | 10.08 | 64,120 | -0.03(-0.30%) |