Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.48 | 10.72 | 9.890 | 10.72 | 1,829 | +0.23(+2.21%) |
Nov 29, 2012 | 10.54 | 10.54 | 8.433 | 10.49 | 1,681 | +0.02(+0.24%) |
Nov 28, 2012 | 10.15 | 10.48 | 9.352 | 10.46 | 1,332 | +0.41(+4.03%) |
Nov 27, 2012 | 9.956 | 10.21 | 9.671 | 10.06 | 11,615 | +0.02(+0.23%) |
Nov 26, 2012 | 9.857 | 10.03 | 9.734 | 10.03 | 4,594 | +0.11(+1.16%) |
Nov 23, 2012 | 9.474 | 10.09 | 9.474 | 9.918 | 3,609 | +0.44(+4.68%) |
Nov 21, 2012 | 8.992 | 9.474 | 8.908 | 9.474 | 2,055 | +0.30(+3.25%) |
Nov 20, 2012 | 8.732 | 9.176 | 8.717 | 9.176 | 7,489 | +0.41(+4.62%) |
Nov 19, 2012 | 9.046 | 9.046 | 8.564 | 8.771 | 7,913 | +0.09(+1.06%) |
Nov 16, 2012 | 8.610 | 9.749 | 8.602 | 8.679 | 7,959 | +0.07(+0.80%) |
Nov 15, 2012 | 8.465 | 9.176 | 8.465 | 8.610 | 13,315 | +0.08(+0.99%) |
Nov 14, 2012 | 8.732 | 8.778 | 8.526 | 8.526 | 3,034 | -0.24(-2.70%) |
Nov 13, 2012 | 8.840 | 8.840 | 8.717 | 8.763 | 928 | -0.15(-1.63%) |
Nov 12, 2012 | 8.908 | 8.908 | 8.908 | 8.908 | 261 | -0.06(-0.68%) |
Nov 09, 2012 | 8.893 | 9.489 | 8.893 | 8.970 | 3,184 | +0.06(+0.69%) |
Nov 08, 2012 | 9.589 | 9.619 | 8.908 | 8.908 | 5,841 | -0.88(-8.98%) |
Nov 07, 2012 | 10.07 | 10.22 | 9.612 | 9.788 | 5,946 | -0.46(-4.48%) |
Nov 06, 2012 | 10.09 | 10.25 | 10.07 | 10.25 | 1,891 | +0.17(+1.67%) |
Nov 05, 2012 | 9.834 | 10.08 | 9.834 | 10.08 | 2,425 | +0.12(+1.23%) |
Nov 02, 2012 | 10.02 | 10.02 | 9.745 | 9.956 | 3,902 | -0.11(-1.06%) |
Nov 01, 2012 | 10.02 | 10.22 | 9.704 | 10.06 | 8,751 | +0.50(+5.28%) |
Oct 31, 2012 | 9.367 | 9.558 | 9.367 | 9.558 | 1,209 | +0.21(+2.29%) |
Oct 26, 2012 | 9.665 | 9.344 | 9.344 | 9.344 | 1,176 | -0.33(-3.40%) |
Oct 25, 2012 | 9.788 | 9.918 | 9.673 | 9.673 | 1,182 | +0.02(+0.16%) |
Oct 24, 2012 | 9.658 | 9.658 | 9.658 | 9.658 | 557 | -0.14(-1.41%) |
Oct 23, 2012 | 9.948 | 9.948 | 9.711 | 9.795 | 1,751 | +0.18(+1.91%) |
Oct 19, 2012 | 9.811 | 9.948 | 9.489 | 9.612 | 4,617 | -0.37(-3.75%) |
Oct 18, 2012 | 9.956 | 10.23 | 9.902 | 9.987 | 3,906 | -0.02(-0.23%) |
Oct 17, 2012 | 10.02 | 10.33 | 10.01 | 10.01 | 7,655 | -0.05(-0.46%) |
Oct 16, 2012 | 9.984 | 10.13 | 9.315 | 10.06 | 16,107 | +0.05(+0.53%) |
Oct 15, 2012 | 9.031 | 10.32 | 9.031 | 10.00 | 14,101 | +1.20(+13.64%) |
Oct 12, 2012 | 8.763 | 8.801 | 8.755 | 8.801 | 1,004 | +0.08(+0.96%) |
Oct 11, 2012 | 8.457 | 8.947 | 8.457 | 8.717 | 3,676 | +0.26(+3.07%) |
Oct 10, 2012 | 8.327 | 8.710 | 8.320 | 8.457 | 1,485 | +0.17(+2.03%) |
Oct 09, 2012 | 8.633 | 8.633 | 7.998 | 8.289 | 4,077 | -0.34(-3.90%) |
Oct 08, 2012 | 8.105 | 9.015 | 8.105 | 8.625 | 8,204 | +0.54(+6.72%) |
Oct 05, 2012 | 7.975 | 8.105 | 7.975 | 8.082 | 476 | -0.24(-2.85%) |
Oct 04, 2012 | 8.381 | 8.381 | 8.320 | 8.320 | 839 | +0.13(+1.59%) |
Oct 03, 2012 | 8.266 | 8.327 | 8.190 | 8.190 | 1,235 | -0.10(-1.20%) |
Oct 02, 2012 | 8.258 | 8.289 | 7.968 | 8.289 | 7,442 | +0.04(+0.46%) |
Oct 01, 2012 | 8.182 | 8.335 | 8.163 | 8.251 | 3,149 | +0.14(+1.70%) |
Sep 28, 2012 | 7.968 | 8.182 | 7.968 | 8.113 | 18,307 | +0.08(+1.05%) |
Sep 27, 2012 | 8.029 | 8.029 | 8.021 | 8.029 | 1,558 | +0.08(+1.06%) |
Sep 26, 2012 | 7.884 | 8.021 | 7.884 | 7.945 | 1,646 | +0.07(+0.87%) |
Sep 25, 2012 | 7.968 | 8.029 | 7.876 | 7.876 | 24,287 | -0.01(-0.10%) |
Sep 24, 2012 | 8.014 | 8.075 | 7.838 | 7.884 | 1,846 | -0.13(-1.62%) |
Sep 21, 2012 | 8.151 | 8.167 | 7.800 | 8.014 | 28,592 | +0.02(+0.19%) |
Sep 20, 2012 | 7.937 | 8.090 | 7.937 | 7.998 | 5,030 | +0.04(+0.48%) |
Sep 19, 2012 | 7.731 | 8.052 | 7.731 | 7.960 | 3,381 | +0.05(+0.68%) |
Sep 18, 2012 | 8.082 | 8.167 | 7.907 | 7.907 | 6,496 | -0.09(-1.15%) |
Sep 17, 2012 | 8.304 | 8.304 | 7.998 | 7.998 | 546 | -0.23(-2.79%) |
Sep 14, 2012 | 8.105 | 8.228 | 7.998 | 8.228 | 8,219 | +0.20(+2.48%) |
Sep 13, 2012 | 8.113 | 8.228 | 7.991 | 8.029 | 12,814 | -0.14(-1.69%) |
Sep 12, 2012 | 7.998 | 8.205 | 7.738 | 8.167 | 3,069 | +0.15(+1.81%) |
Sep 11, 2012 | 8.197 | 8.235 | 8.021 | 8.021 | 16,885 | -0.44(-5.24%) |
Sep 10, 2012 | 8.327 | 8.465 | 8.069 | 8.465 | 4,789 | +0.21(+2.50%) |
Sep 07, 2012 | 8.373 | 8.373 | 8.090 | 8.258 | 3,483 | +0.00(+0.00%) |
Sep 06, 2012 | 8.243 | 8.373 | 8.178 | 8.258 | 6,175 | +0.11(+1.31%) |
Sep 05, 2012 | 8.113 | 8.373 | 8.113 | 8.151 | 4,395 | +0.02(+0.28%) |