Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.11 | 10.19 | 9.940 | 10.06 | 2,709,450 | -0.13(-1.28%) |
Nov 29, 2012 | 10.33 | 10.38 | 10.08 | 10.19 | 2,350,430 | -0.08(-0.78%) |
Nov 28, 2012 | 9.850 | 10.28 | 9.820 | 10.27 | 3,980,541 | +0.08(+0.79%) |
Nov 27, 2012 | 10.20 | 10.44 | 10.15 | 10.19 | 5,393,027 | -0.17(-1.64%) |
Nov 26, 2012 | 10.00 | 10.38 | 9.830 | 10.36 | 5,917,867 | +0.33(+3.29%) |
Nov 24, 2012 | 9.900 | 10.08 | 9.810 | 10.03 | 1,967,193 | +0.00(+0.00%) |
Nov 23, 2012 | 9.900 | 10.08 | 9.810 | 10.03 | 1,967,193 | +0.22(+2.24%) |
Nov 22, 2012 | 9.900 | 10.00 | 9.810 | 9.810 | 577,607 | -0.08(-0.81%) |
Nov 21, 2012 | 9.550 | 9.910 | 9.520 | 9.890 | 2,920,636 | +0.26(+2.70%) |
Nov 20, 2012 | 9.490 | 9.720 | 9.470 | 9.630 | 4,142,695 | +0.04(+0.42%) |
Nov 19, 2012 | 9.710 | 9.770 | 9.530 | 9.590 | 1,820,926 | +0.08(+0.84%) |
Nov 16, 2012 | 9.300 | 9.540 | 9.230 | 9.510 | 2,292,124 | +0.18(+1.93%) |
Nov 15, 2012 | 9.660 | 9.670 | 9.310 | 9.330 | 2,674,401 | -0.24(-2.51%) |
Nov 14, 2012 | 10.06 | 10.06 | 9.550 | 9.570 | 5,432,002 | -0.44(-4.40%) |
Nov 13, 2012 | 10.11 | 10.19 | 10.00 | 10.01 | 3,318,378 | -0.19(-1.86%) |
Nov 12, 2012 | 10.31 | 10.32 | 10.11 | 10.20 | 2,254,816 | -0.12(-1.16%) |
Nov 09, 2012 | 10.25 | 10.42 | 10.21 | 10.32 | 4,670,316 | +0.16(+1.57%) |
Nov 08, 2012 | 9.770 | 10.25 | 9.730 | 10.16 | 10,167,488 | +0.82(+8.78%) |
Nov 07, 2012 | 9.400 | 9.400 | 8.960 | 9.340 | 3,013,487 | +0.08(+0.86%) |
Nov 06, 2012 | 9.300 | 9.380 | 9.200 | 9.260 | 2,744,937 | +0.05(+0.54%) |
Nov 05, 2012 | 9.390 | 9.440 | 9.180 | 9.210 | 2,523,482 | -0.13(-1.39%) |
Nov 02, 2012 | 9.770 | 9.770 | 9.270 | 9.340 | 5,419,317 | -0.55(-5.56%) |
Nov 01, 2012 | 9.990 | 10.00 | 9.850 | 9.890 | 2,053,117 | -0.03(-0.30%) |
Oct 31, 2012 | 10.00 | 10.05 | 9.860 | 9.920 | 3,318,841 | -0.06(-0.60%) |
Oct 30, 2012 | 9.670 | 9.980 | 9.670 | 9.980 | 2,995,168 | +0.21(+2.15%) |
Oct 29, 2012 | 9.650 | 9.770 | 9.600 | 9.770 | 553,774 | +0.15(+1.56%) |
Oct 26, 2012 | 9.720 | 9.800 | 9.570 | 9.620 | 3,027,577 | -0.07(-0.72%) |
Oct 25, 2012 | 9.840 | 9.840 | 9.580 | 9.690 | 2,274,714 | +0.09(+0.94%) |
Oct 24, 2012 | 9.900 | 9.900 | 9.590 | 9.600 | 2,925,167 | -0.23(-2.34%) |
Oct 23, 2012 | 9.950 | 9.980 | 9.810 | 9.830 | 2,595,134 | -0.22(-2.19%) |
Oct 19, 2012 | 9.950 | 10.10 | 9.850 | 10.05 | 2,728,509 | +0.10(+1.01%) |
Oct 18, 2012 | 10.13 | 10.22 | 9.950 | 9.950 | 2,968,498 | -0.28(-2.74%) |
Oct 17, 2012 | 10.19 | 10.29 | 10.04 | 10.23 | 2,492,593 | +0.05(+0.49%) |
Oct 16, 2012 | 10.14 | 10.28 | 10.11 | 10.18 | 1,968,715 | +0.19(+1.90%) |
Oct 15, 2012 | 9.890 | 10.01 | 9.750 | 9.990 | 2,536,033 | +0.00(+0.00%) |
Oct 12, 2012 | 10.10 | 10.17 | 9.950 | 9.990 | 1,825,804 | -0.10(-0.99%) |
Oct 11, 2012 | 10.38 | 10.38 | 10.06 | 10.09 | 5,042,204 | -0.16(-1.56%) |
Oct 10, 2012 | 10.05 | 10.43 | 9.950 | 10.25 | 3,777,954 | +0.07(+0.69%) |
Oct 09, 2012 | 10.48 | 10.57 | 10.17 | 10.18 | 5,869,258 | -0.41(-3.87%) |
Oct 05, 2012 | 10.59 | 10.59 | 10.59 | 0 | -0.29(-2.67%) | |
Oct 04, 2012 | 10.43 | 10.98 | 10.39 | 10.88 | 6,092,973 | +0.57(+5.53%) |
Oct 03, 2012 | 10.40 | 10.54 | 10.26 | 10.31 | 4,780,982 | -0.05(-0.48%) |
Oct 02, 2012 | 10.37 | 10.46 | 10.24 | 10.36 | 4,564,415 | +0.17(+1.67%) |
Oct 01, 2012 | 10.21 | 10.26 | 10.13 | 10.19 | 3,547,685 | +0.13(+1.29%) |
Sep 28, 2012 | 9.900 | 10.11 | 9.770 | 10.06 | 4,329,818 | +0.15(+1.51%) |
Sep 27, 2012 | 9.790 | 9.960 | 9.650 | 9.910 | 4,420,142 | +0.26(+2.69%) |
Sep 26, 2012 | 9.400 | 9.760 | 9.250 | 9.650 | 2,881,713 | +0.11(+1.15%) |
Sep 25, 2012 | 9.870 | 9.900 | 9.470 | 9.540 | 5,006,764 | -0.20(-2.05%) |
Sep 24, 2012 | 9.950 | 10.05 | 9.720 | 9.740 | 3,242,876 | -0.37(-3.66%) |
Sep 21, 2012 | 10.22 | 10.27 | 10.03 | 10.11 | 11,578,673 | +0.07(+0.70%) |
Sep 20, 2012 | 10.08 | 10.10 | 9.910 | 10.04 | 2,786,737 | -0.04(-0.40%) |
Sep 19, 2012 | 10.03 | 10.09 | 9.860 | 10.08 | 3,721,417 | +0.12(+1.20%) |
Sep 18, 2012 | 10.00 | 10.10 | 9.810 | 9.960 | 7,290,276 | +0.03(+0.30%) |
Sep 17, 2012 | 10.11 | 10.12 | 9.760 | 9.930 | 3,721,858 | -0.05(-0.50%) |
Sep 14, 2012 | 9.670 | 10.23 | 9.640 | 9.980 | 6,906,274 | +0.40(+4.18%) |
Sep 13, 2012 | 9.290 | 9.750 | 9.170 | 9.580 | 4,475,921 | +0.25(+2.68%) |
Sep 12, 2012 | 9.280 | 9.440 | 9.010 | 9.330 | 4,435,387 | +0.14(+1.52%) |
Sep 11, 2012 | 9.360 | 9.430 | 9.140 | 9.190 | 2,203,735 | -0.03(-0.33%) |
Sep 10, 2012 | 9.410 | 9.500 | 9.200 | 9.220 | 2,351,109 | -0.24(-2.54%) |
Sep 07, 2012 | 9.250 | 9.570 | 9.170 | 9.460 | 4,427,669 | +0.50(+5.58%) |
Sep 06, 2012 | 8.880 | 8.990 | 8.730 | 8.960 | 3,428,286 | +0.20(+2.28%) |
Sep 05, 2012 | 8.700 | 8.810 | 8.630 | 8.760 | 1,347,441 | +0.04(+0.46%) |