Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.57 | 10.68 | 10.50 | 10.66 | 21,610,200 | -0.00(-0.04%) |
Nov 29, 2012 | 10.59 | 10.73 | 10.47 | 10.67 | 33,149,078 | +0.48(+4.75%) |
Nov 28, 2012 | 10.02 | 10.18 | 9.964 | 10.18 | 16,512,524 | +0.08(+0.80%) |
Nov 27, 2012 | 10.00 | 10.15 | 9.956 | 10.10 | 11,919,237 | +0.10(+1.02%) |
Nov 26, 2012 | 10.10 | 10.12 | 9.968 | 10.00 | 9,305,205 | -0.15(-1.48%) |
Nov 23, 2012 | 9.988 | 10.15 | 9.980 | 10.15 | 3,159,404 | +0.13(+1.34%) |
Nov 21, 2012 | 10.00 | 10.02 | 9.958 | 10.02 | 5,320,272 | +0.04(+0.45%) |
Nov 20, 2012 | 9.980 | 10.02 | 9.919 | 9.972 | 7,775,218 | -0.04(-0.37%) |
Nov 19, 2012 | 10.04 | 10.05 | 9.956 | 10.01 | 7,683,904 | +0.04(+0.45%) |
Nov 16, 2012 | 9.903 | 9.984 | 9.830 | 9.964 | 12,295,038 | +0.06(+0.57%) |
Nov 15, 2012 | 9.935 | 9.992 | 9.868 | 9.907 | 8,385,117 | -0.04(-0.37%) |
Nov 14, 2012 | 10.06 | 10.09 | 9.923 | 9.944 | 11,702,643 | -0.12(-1.21%) |
Nov 13, 2012 | 9.984 | 10.15 | 9.984 | 10.07 | 14,256,223 | +0.00(+0.04%) |
Nov 12, 2012 | 9.965 | 10.09 | 9.944 | 10.06 | 13,662,621 | +0.08(+0.85%) |
Nov 09, 2012 | 9.880 | 10.05 | 9.876 | 9.977 | 10,799,026 | +0.06(+0.65%) |
Nov 08, 2012 | 9.952 | 9.997 | 9.904 | 9.912 | 10,602,213 | -0.04(-0.41%) |
Nov 07, 2012 | 10.10 | 10.10 | 9.916 | 9.952 | 10,916,940 | -0.19(-1.87%) |
Nov 06, 2012 | 10.10 | 10.19 | 10.07 | 10.14 | 6,676,503 | +0.07(+0.72%) |
Nov 05, 2012 | 10.03 | 10.09 | 10.00 | 10.07 | 9,181,889 | +0.00(+0.00%) |
Nov 02, 2012 | 10.15 | 10.17 | 10.06 | 10.07 | 12,471,027 | -0.03(-0.28%) |
Nov 01, 2012 | 10.18 | 10.22 | 10.09 | 10.10 | 14,176,154 | -0.09(-0.87%) |
Oct 31, 2012 | 10.19 | 10.28 | 10.17 | 10.19 | 12,683,410 | +0.02(+0.16%) |
Oct 26, 2012 | 10.26 | 10.17 | 10.17 | 10.17 | 19,220,528 | -0.07(-0.71%) |
Oct 25, 2012 | 10.16 | 10.24 | 10.13 | 10.24 | 9,755,749 | +0.14(+1.40%) |
Oct 24, 2012 | 10.17 | 10.20 | 10.07 | 10.10 | 10,714,723 | -0.04(-0.44%) |
Oct 23, 2012 | 10.13 | 10.19 | 10.10 | 10.15 | 11,836,012 | -0.00(-0.04%) |
Oct 19, 2012 | 10.15 | 10.23 | 10.10 | 10.15 | 22,311,946 | -0.03(-0.28%) |
Oct 18, 2012 | 10.10 | 10.19 | 10.07 | 10.18 | 15,248,600 | +0.08(+0.76%) |
Oct 17, 2012 | 9.904 | 10.20 | 9.880 | 10.10 | 27,734,794 | +0.23(+2.37%) |
Oct 16, 2012 | 9.601 | 10.03 | 9.585 | 9.868 | 34,728,592 | +0.40(+4.27%) |
Oct 15, 2012 | 9.427 | 9.480 | 9.342 | 9.464 | 8,529,739 | +0.05(+0.51%) |
Oct 12, 2012 | 9.452 | 9.488 | 9.387 | 9.415 | 8,154,367 | -0.00(-0.04%) |
Oct 11, 2012 | 9.415 | 9.496 | 9.326 | 9.419 | 12,710,881 | +0.01(+0.09%) |
Oct 10, 2012 | 9.512 | 9.573 | 9.387 | 9.411 | 15,040,597 | -0.10(-1.02%) |
Oct 09, 2012 | 9.625 | 9.686 | 9.484 | 9.508 | 12,400,987 | -0.11(-1.18%) |
Oct 08, 2012 | 9.585 | 9.674 | 9.569 | 9.621 | 8,312,672 | +0.02(+0.21%) |
Oct 05, 2012 | 9.593 | 9.662 | 9.553 | 9.601 | 9,729,446 | +0.03(+0.34%) |
Oct 04, 2012 | 9.617 | 9.666 | 9.565 | 9.569 | 13,864,001 | -0.04(-0.42%) |
Oct 03, 2012 | 9.569 | 9.641 | 9.524 | 9.609 | 13,311,317 | +0.04(+0.42%) |
Oct 02, 2012 | 9.601 | 9.621 | 9.528 | 9.569 | 11,644,272 | -0.04(-0.38%) |
Oct 01, 2012 | 9.500 | 9.666 | 9.488 | 9.605 | 14,860,335 | +0.10(+1.02%) |
Sep 28, 2012 | 9.492 | 9.544 | 9.472 | 9.508 | 13,313,859 | -0.02(-0.17%) |
Sep 27, 2012 | 9.528 | 9.559 | 9.468 | 9.524 | 7,476,962 | +0.02(+0.26%) |
Sep 26, 2012 | 9.484 | 9.557 | 9.456 | 9.500 | 15,163,297 | +0.02(+0.21%) |
Sep 25, 2012 | 9.597 | 9.670 | 9.480 | 9.480 | 15,736,935 | -0.08(-0.89%) |
Sep 24, 2012 | 9.561 | 9.609 | 9.553 | 9.565 | 12,338,916 | +0.00(+0.00%) |
Sep 21, 2012 | 9.674 | 9.686 | 9.557 | 9.565 | 17,976,972 | -0.09(-0.92%) |
Sep 20, 2012 | 9.658 | 9.702 | 9.633 | 9.653 | 12,299,296 | -0.04(-0.38%) |
Sep 19, 2012 | 9.587 | 9.710 | 9.567 | 9.690 | 17,618,086 | +0.15(+1.52%) |
Sep 18, 2012 | 9.553 | 9.625 | 9.456 | 9.544 | 13,854,579 | -0.07(-0.76%) |
Sep 17, 2012 | 9.589 | 9.635 | 9.569 | 9.617 | 16,858,942 | +0.00(+0.04%) |
Sep 14, 2012 | 9.645 | 9.676 | 9.577 | 9.613 | 20,159,978 | -0.03(-0.34%) |
Sep 13, 2012 | 9.641 | 9.706 | 9.532 | 9.645 | 24,959,876 | -0.02(-0.17%) |
Sep 12, 2012 | 9.456 | 9.682 | 9.439 | 9.662 | 27,174,332 | +0.21(+2.22%) |
Sep 11, 2012 | 9.282 | 9.452 | 9.250 | 9.452 | 17,537,256 | +0.14(+1.52%) |
Sep 10, 2012 | 9.205 | 9.318 | 9.189 | 9.310 | 17,672,724 | +0.13(+1.41%) |
Sep 07, 2012 | 9.379 | 9.383 | 8.991 | 9.181 | 36,393,952 | -0.15(-1.60%) |
Sep 06, 2012 | 9.141 | 9.367 | 9.068 | 9.330 | 27,911,490 | +0.22(+2.39%) |
Sep 05, 2012 | 9.044 | 9.201 | 9.036 | 9.112 | 26,255,890 | +0.09(+0.98%) |