Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.85 | 11.01 | 10.82 | 10.93 | 2,560,185 | +0.08(+0.77%) |
Nov 29, 2012 | 10.84 | 10.89 | 10.63 | 10.85 | 1,610,107 | +0.00(+0.04%) |
Nov 28, 2012 | 10.62 | 10.91 | 10.59 | 10.85 | 2,594,397 | +0.26(+2.46%) |
Nov 27, 2012 | 10.49 | 10.63 | 10.43 | 10.59 | 1,884,581 | +0.01(+0.13%) |
Nov 26, 2012 | 10.44 | 10.60 | 10.36 | 10.57 | 1,823,194 | +0.18(+1.73%) |
Nov 23, 2012 | 10.55 | 10.58 | 10.39 | 10.39 | 919,077 | -0.15(-1.44%) |
Nov 21, 2012 | 10.61 | 10.91 | 10.54 | 10.54 | 6,056,085 | +0.35(+3.39%) |
Nov 20, 2012 | 10.50 | 10.54 | 10.09 | 10.20 | 2,872,905 | -0.24(-2.34%) |
Nov 19, 2012 | 10.50 | 11.09 | 10.41 | 10.44 | 9,569,926 | +0.15(+1.43%) |
Nov 16, 2012 | 9.442 | 10.49 | 9.442 | 10.30 | 8,867,205 | +0.95(+10.17%) |
Nov 15, 2012 | 8.972 | 9.368 | 8.866 | 9.345 | 1,657,526 | +0.37(+4.16%) |
Nov 14, 2012 | 9.128 | 9.165 | 8.898 | 8.972 | 948,193 | -0.16(-1.72%) |
Nov 13, 2012 | 9.022 | 9.193 | 8.999 | 9.128 | 1,375,443 | +0.04(+0.46%) |
Nov 12, 2012 | 8.833 | 9.087 | 8.515 | 9.087 | 1,533,579 | +0.23(+2.55%) |
Nov 09, 2012 | 8.718 | 8.976 | 8.658 | 8.861 | 1,227,380 | +0.02(+0.21%) |
Nov 08, 2012 | 8.995 | 9.004 | 8.833 | 8.843 | 1,069,096 | -0.16(-1.74%) |
Nov 07, 2012 | 9.119 | 9.119 | 8.921 | 8.999 | 882,836 | -0.11(-1.17%) |
Nov 06, 2012 | 9.064 | 9.156 | 9.045 | 9.105 | 597,160 | +0.08(+0.92%) |
Nov 05, 2012 | 9.064 | 9.152 | 8.990 | 9.022 | 862,325 | -0.06(-0.66%) |
Nov 02, 2012 | 9.152 | 9.221 | 9.082 | 9.082 | 1,026,316 | -0.05(-0.56%) |
Nov 01, 2012 | 9.101 | 9.179 | 9.064 | 9.133 | 1,471,817 | +0.05(+0.56%) |
Oct 31, 2012 | 8.907 | 9.115 | 8.836 | 9.082 | 2,262,325 | +0.24(+2.66%) |
Oct 26, 2012 | 8.741 | 8.847 | 8.847 | 8.847 | 1,306,832 | +0.09(+1.05%) |
Oct 25, 2012 | 8.801 | 8.829 | 8.713 | 8.755 | 378,268 | +0.02(+0.21%) |
Oct 24, 2012 | 8.787 | 8.815 | 8.667 | 8.736 | 764,527 | -0.05(-0.53%) |
Oct 23, 2012 | 8.695 | 8.806 | 8.658 | 8.783 | 1,008,260 | -0.06(-0.73%) |
Oct 19, 2012 | 8.866 | 8.889 | 8.746 | 8.847 | 1,270,600 | -0.04(-0.42%) |
Oct 18, 2012 | 8.819 | 8.900 | 8.759 | 8.884 | 1,036,772 | +0.05(+0.52%) |
Oct 17, 2012 | 8.704 | 8.847 | 8.704 | 8.838 | 1,402,779 | +0.13(+1.54%) |
Oct 16, 2012 | 8.713 | 8.764 | 8.672 | 8.704 | 972,820 | -0.01(-0.11%) |
Oct 15, 2012 | 8.695 | 8.783 | 8.672 | 8.713 | 1,664,052 | +0.00(+0.00%) |
Oct 12, 2012 | 8.736 | 8.769 | 8.672 | 8.713 | 1,288,984 | +0.00(+0.00%) |
Oct 11, 2012 | 8.727 | 8.764 | 8.653 | 8.713 | 1,362,028 | -0.01(-0.11%) |
Oct 10, 2012 | 8.824 | 8.843 | 8.700 | 8.723 | 1,660,228 | -0.08(-0.94%) |
Oct 09, 2012 | 8.893 | 8.921 | 8.764 | 8.806 | 1,335,447 | -0.10(-1.09%) |
Oct 08, 2012 | 8.824 | 8.951 | 8.727 | 8.902 | 1,648,675 | +0.06(+0.68%) |
Oct 05, 2012 | 8.953 | 8.999 | 8.815 | 8.843 | 2,289,348 | -0.11(-1.24%) |
Oct 04, 2012 | 8.999 | 9.022 | 8.877 | 8.953 | 2,721,180 | -0.01(-0.15%) |
Oct 03, 2012 | 9.105 | 9.105 | 8.852 | 8.967 | 4,727,807 | -0.12(-1.27%) |
Oct 02, 2012 | 9.124 | 9.147 | 8.986 | 9.082 | 2,181,892 | -0.04(-0.45%) |
Oct 01, 2012 | 9.295 | 9.341 | 9.062 | 9.124 | 2,315,307 | -0.18(-1.98%) |
Sep 28, 2012 | 9.391 | 9.391 | 9.248 | 9.308 | 1,340,192 | -0.09(-0.98%) |
Sep 27, 2012 | 9.401 | 9.428 | 9.331 | 9.401 | 1,004,836 | -0.01(-0.15%) |
Sep 26, 2012 | 9.414 | 9.456 | 9.396 | 9.414 | 786,384 | +0.02(+0.20%) |
Sep 25, 2012 | 9.488 | 9.530 | 9.378 | 9.396 | 1,327,488 | -0.11(-1.12%) |
Sep 24, 2012 | 9.433 | 9.514 | 9.401 | 9.502 | 601,489 | +0.06(+0.64%) |
Sep 21, 2012 | 9.521 | 9.539 | 9.442 | 9.442 | 2,479,253 | -0.06(-0.68%) |
Sep 20, 2012 | 9.636 | 9.650 | 9.461 | 9.507 | 1,160,189 | -0.12(-1.20%) |
Sep 19, 2012 | 9.442 | 9.640 | 9.410 | 9.622 | 1,738,662 | +0.21(+2.20%) |
Sep 18, 2012 | 9.474 | 9.557 | 9.331 | 9.414 | 1,247,238 | -0.06(-0.58%) |
Sep 17, 2012 | 9.484 | 9.507 | 9.396 | 9.470 | 779,208 | -0.02(-0.24%) |
Sep 14, 2012 | 9.479 | 9.544 | 9.419 | 9.493 | 893,602 | +0.01(+0.15%) |
Sep 13, 2012 | 9.368 | 9.511 | 9.350 | 9.479 | 1,412,552 | +0.13(+1.43%) |
Sep 12, 2012 | 9.364 | 9.414 | 9.318 | 9.345 | 722,371 | -0.02(-0.25%) |
Sep 11, 2012 | 9.470 | 9.511 | 9.331 | 9.368 | 859,125 | -0.10(-1.02%) |
Sep 10, 2012 | 9.465 | 9.548 | 9.405 | 9.465 | 791,860 | -0.04(-0.44%) |
Sep 07, 2012 | 9.530 | 9.562 | 9.484 | 9.507 | 627,492 | -0.03(-0.29%) |
Sep 06, 2012 | 9.525 | 9.562 | 9.479 | 9.534 | 1,335,284 | +0.04(+0.39%) |
Sep 05, 2012 | 9.553 | 9.562 | 9.424 | 9.498 | 1,553,184 | -0.03(-0.34%) |