Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.940 | 10.17 | 9.890 | 10.06 | 62,645 | +0.18(+1.82%) |
Nov 29, 2012 | 9.780 | 10.11 | 9.730 | 9.880 | 94,155 | +0.20(+2.07%) |
Nov 28, 2012 | 9.680 | 9.740 | 9.600 | 9.680 | 41,127 | +0.02(+0.21%) |
Nov 27, 2012 | 9.630 | 9.800 | 9.580 | 9.660 | 74,587 | +0.08(+0.84%) |
Nov 26, 2012 | 9.390 | 9.610 | 9.390 | 9.580 | 114,675 | +0.23(+2.46%) |
Nov 23, 2012 | 9.390 | 9.450 | 9.330 | 9.350 | 30,681 | +0.02(+0.21%) |
Nov 21, 2012 | 9.310 | 9.520 | 9.300 | 9.330 | 106,310 | -0.02(-0.21%) |
Nov 20, 2012 | 9.250 | 9.430 | 9.210 | 9.350 | 90,434 | +0.10(+1.08%) |
Nov 19, 2012 | 9.090 | 9.395 | 9.090 | 9.250 | 216,244 | +0.19(+2.10%) |
Nov 16, 2012 | 9.060 | 9.108 | 9.000 | 9.060 | 133,431 | -0.05(-0.55%) |
Nov 15, 2012 | 9.100 | 9.180 | 9.050 | 9.110 | 153,871 | +0.01(+0.11%) |
Nov 14, 2012 | 8.950 | 9.210 | 8.950 | 9.100 | 79,488 | +0.09(+1.00%) |
Nov 13, 2012 | 9.160 | 9.220 | 8.860 | 9.010 | 153,962 | -0.19(-2.07%) |
Nov 12, 2012 | 9.330 | 9.420 | 9.160 | 9.200 | 62,243 | -0.13(-1.39%) |
Nov 09, 2012 | 9.410 | 9.500 | 9.200 | 9.330 | 112,953 | -0.20(-2.10%) |
Nov 08, 2012 | 9.490 | 9.610 | 9.410 | 9.530 | 142,614 | -0.11(-1.14%) |
Nov 07, 2012 | 10.08 | 10.08 | 9.540 | 9.640 | 153,461 | -0.57(-5.58%) |
Nov 06, 2012 | 10.25 | 10.36 | 10.16 | 10.21 | 67,795 | -0.06(-0.58%) |
Nov 05, 2012 | 10.44 | 10.50 | 10.24 | 10.27 | 138,381 | -0.19(-1.82%) |
Nov 02, 2012 | 10.84 | 10.85 | 10.46 | 10.46 | 75,198 | -0.33(-3.06%) |
Nov 01, 2012 | 10.85 | 10.92 | 10.73 | 10.79 | 81,362 | -0.03(-0.28%) |
Oct 31, 2012 | 10.72 | 10.84 | 10.63 | 10.82 | 101,663 | +0.15(+1.41%) |
Oct 26, 2012 | 10.63 | 10.67 | 10.67 | 10.67 | 96,100 | +0.06(+0.57%) |
Oct 25, 2012 | 10.64 | 10.72 | 10.52 | 10.61 | 59,972 | +0.00(+0.00%) |
Oct 24, 2012 | 10.75 | 10.75 | 10.54 | 10.61 | 76,035 | -0.13(-1.21%) |
Oct 23, 2012 | 10.57 | 10.75 | 10.26 | 10.74 | 75,971 | +0.19(+1.80%) |
Oct 19, 2012 | 10.74 | 10.76 | 10.50 | 10.55 | 109,378 | -0.27(-2.50%) |
Oct 18, 2012 | 10.98 | 11.02 | 10.80 | 10.82 | 149,622 | -0.14(-1.28%) |
Oct 17, 2012 | 10.56 | 11.05 | 10.37 | 10.96 | 131,729 | +0.40(+3.79%) |
Oct 16, 2012 | 10.65 | 10.74 | 10.34 | 10.56 | 143,940 | -0.01(-0.09%) |
Oct 15, 2012 | 10.62 | 10.65 | 10.40 | 10.57 | 187,874 | -0.05(-0.47%) |
Oct 12, 2012 | 10.80 | 10.90 | 10.54 | 10.62 | 94,944 | -0.15(-1.39%) |
Oct 11, 2012 | 10.88 | 11.03 | 10.66 | 10.77 | 142,337 | -0.08(-0.74%) |
Oct 10, 2012 | 10.89 | 10.97 | 10.73 | 10.85 | 154,402 | -0.05(-0.46%) |
Oct 09, 2012 | 11.03 | 11.10 | 10.80 | 10.90 | 160,589 | -0.12(-1.09%) |
Oct 08, 2012 | 11.05 | 11.14 | 10.92 | 11.02 | 256,198 | -0.22(-1.96%) |
Oct 05, 2012 | 11.35 | 11.43 | 11.16 | 11.24 | 123,719 | +0.00(+0.00%) |
Oct 04, 2012 | 11.44 | 11.46 | 11.21 | 11.24 | 177,944 | -0.13(-1.14%) |
Oct 03, 2012 | 11.43 | 11.46 | 11.35 | 11.37 | 291,059 | -0.07(-0.61%) |
Oct 02, 2012 | 11.49 | 11.64 | 11.33 | 11.44 | 210,668 | -0.08(-0.69%) |
Oct 01, 2012 | 11.55 | 11.66 | 11.39 | 11.52 | 293,836 | +0.07(+0.61%) |
Sep 28, 2012 | 11.42 | 11.65 | 11.23 | 11.45 | 396,039 | +0.06(+0.53%) |
Sep 27, 2012 | 11.90 | 12.20 | 11.14 | 11.39 | 537,803 | -0.06(-0.52%) |
Sep 26, 2012 | 11.45 | 11.62 | 11.29 | 11.45 | 471,259 | +0.03(+0.26%) |
Sep 25, 2012 | 11.45 | 11.62 | 11.29 | 11.42 | 375,969 | +0.03(+0.26%) |
Sep 24, 2012 | 11.37 | 11.44 | 11.28 | 11.39 | 254,915 | +0.02(+0.18%) |
Sep 21, 2012 | 11.53 | 11.56 | 11.30 | 11.37 | 372,403 | -0.03(-0.26%) |
Sep 20, 2012 | 11.30 | 11.43 | 11.18 | 11.40 | 236,019 | +0.12(+1.06%) |
Sep 19, 2012 | 11.08 | 11.34 | 11.05 | 11.28 | 547,099 | +0.16(+1.44%) |
Sep 18, 2012 | 11.00 | 11.40 | 10.98 | 11.12 | 262,129 | +0.06(+0.54%) |
Sep 17, 2012 | 10.81 | 11.09 | 10.70 | 11.06 | 242,859 | +0.30(+2.79%) |
Sep 14, 2012 | 10.80 | 10.89 | 10.72 | 10.76 | 308,352 | +0.03(+0.28%) |
Sep 13, 2012 | 10.50 | 10.89 | 10.37 | 10.73 | 281,328 | +0.29(+2.78%) |
Sep 12, 2012 | 10.42 | 10.53 | 10.26 | 10.44 | 280,268 | +0.04(+0.38%) |
Sep 11, 2012 | 10.32 | 10.54 | 10.30 | 10.40 | 154,742 | +0.11(+1.07%) |
Sep 10, 2012 | 10.10 | 10.57 | 10.01 | 10.29 | 148,578 | +0.22(+2.18%) |
Sep 07, 2012 | 9.920 | 10.10 | 9.680 | 10.07 | 164,625 | +0.25(+2.55%) |
Sep 06, 2012 | 10.00 | 10.00 | 9.750 | 9.820 | 163,084 | -0.09(-0.91%) |
Sep 05, 2012 | 9.750 | 9.980 | 9.680 | 9.910 | 143,648 | +0.15(+1.54%) |