Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.730 | 9.770 | 9.710 | 9.740 | 842,078 | -0.16(-1.62%) |
Nov 29, 2012 | 9.790 | 9.910 | 9.760 | 9.900 | 1,081,763 | +0.11(+1.12%) |
Nov 28, 2012 | 9.670 | 9.810 | 9.590 | 9.790 | 1,524,401 | +0.05(+0.51%) |
Nov 27, 2012 | 9.860 | 9.890 | 9.720 | 9.740 | 3,100,671 | -0.16(-1.62%) |
Nov 26, 2012 | 9.930 | 9.940 | 9.820 | 9.900 | 1,126,697 | -0.12(-1.20%) |
Nov 23, 2012 | 9.850 | 10.12 | 9.850 | 10.02 | 1,556,561 | -0.06(-0.60%) |
Nov 21, 2012 | 10.02 | 10.09 | 9.990 | 10.08 | 995,220 | +0.09(+0.90%) |
Nov 20, 2012 | 10.08 | 10.08 | 9.890 | 9.990 | 1,843,205 | -0.20(-1.96%) |
Nov 19, 2012 | 10.15 | 10.22 | 10.10 | 10.19 | 2,546,303 | +0.07(+0.69%) |
Nov 16, 2012 | 10.07 | 10.16 | 9.970 | 10.12 | 4,647,271 | +0.31(+3.16%) |
Nov 15, 2012 | 9.790 | 9.920 | 9.770 | 9.810 | 3,658,145 | -0.01(-0.10%) |
Nov 14, 2012 | 10.05 | 10.09 | 9.770 | 9.820 | 12,684,687 | -0.95(-8.82%) |
Nov 13, 2012 | 10.77 | 10.83 | 10.70 | 10.77 | 2,297,254 | +0.12(+1.13%) |
Nov 12, 2012 | 10.77 | 10.79 | 10.61 | 10.65 | 1,988,872 | -0.21(-1.93%) |
Nov 09, 2012 | 10.94 | 10.99 | 10.83 | 10.86 | 2,760,163 | -0.04(-0.37%) |
Nov 08, 2012 | 11.06 | 11.10 | 10.87 | 10.90 | 4,125,558 | -0.28(-2.50%) |
Nov 07, 2012 | 11.29 | 11.29 | 11.04 | 11.18 | 1,420,315 | +0.00(+0.00%) |
Nov 06, 2012 | 11.19 | 11.23 | 11.08 | 11.18 | 3,087,083 | -0.07(-0.62%) |
Nov 05, 2012 | 11.35 | 11.36 | 11.08 | 11.25 | 3,145,460 | -0.08(-0.71%) |
Nov 02, 2012 | 11.68 | 11.68 | 11.32 | 11.33 | 2,733,765 | -0.49(-4.15%) |
Nov 01, 2012 | 11.69 | 11.97 | 11.67 | 11.82 | 2,416,136 | +0.08(+0.68%) |
Oct 31, 2012 | 11.94 | 11.97 | 11.71 | 11.74 | 2,347,461 | -0.11(-0.93%) |
Oct 26, 2012 | 11.76 | 11.85 | 11.85 | 11.85 | 1,150,500 | -0.05(-0.42%) |
Oct 25, 2012 | 11.99 | 12.03 | 11.82 | 11.90 | 1,745,949 | -0.12(-1.00%) |
Oct 24, 2012 | 12.18 | 12.20 | 11.99 | 12.02 | 1,638,177 | -0.07(-0.58%) |
Oct 23, 2012 | 12.10 | 12.12 | 11.91 | 12.09 | 2,427,452 | -0.06(-0.49%) |
Oct 19, 2012 | 12.32 | 12.35 | 12.06 | 12.15 | 1,378,243 | -0.20(-1.62%) |
Oct 18, 2012 | 12.35 | 12.40 | 12.28 | 12.35 | 800,320 | +0.12(+0.98%) |
Oct 17, 2012 | 12.17 | 12.27 | 12.16 | 12.23 | 1,116,339 | +0.23(+1.92%) |
Oct 16, 2012 | 11.91 | 12.03 | 11.90 | 12.00 | 1,654,406 | +0.31(+2.65%) |
Oct 15, 2012 | 11.63 | 11.71 | 11.59 | 11.69 | 1,413,913 | +0.33(+2.90%) |
Oct 12, 2012 | 11.52 | 11.59 | 11.30 | 11.36 | 1,079,761 | -0.08(-0.70%) |
Oct 11, 2012 | 11.51 | 11.53 | 11.44 | 11.44 | 1,040,979 | +0.07(+0.62%) |
Oct 10, 2012 | 11.45 | 11.48 | 11.32 | 11.37 | 1,397,889 | -0.14(-1.22%) |
Oct 09, 2012 | 11.59 | 11.64 | 11.49 | 11.51 | 1,342,688 | -0.40(-3.36%) |
Oct 08, 2012 | 11.93 | 12.00 | 11.90 | 11.91 | 623,723 | -0.09(-0.75%) |
Oct 05, 2012 | 12.10 | 12.20 | 11.98 | 12.00 | 1,792,025 | +0.26(+2.21%) |
Oct 04, 2012 | 11.79 | 11.81 | 11.72 | 11.74 | 1,184,130 | -0.15(-1.26%) |
Oct 03, 2012 | 11.88 | 11.91 | 11.79 | 11.89 | 1,682,436 | +0.04(+0.34%) |
Oct 02, 2012 | 11.90 | 11.97 | 11.79 | 11.85 | 1,107,249 | +0.01(+0.08%) |
Oct 01, 2012 | 11.86 | 11.97 | 11.80 | 11.84 | 2,174,138 | +0.14(+1.20%) |
Sep 28, 2012 | 11.86 | 11.87 | 11.65 | 11.70 | 2,263,010 | -0.42(-3.47%) |
Sep 27, 2012 | 11.96 | 12.21 | 11.87 | 12.12 | 2,548,976 | +0.27(+2.28%) |
Sep 26, 2012 | 11.94 | 11.94 | 11.69 | 11.85 | 2,070,622 | -0.20(-1.66%) |
Sep 25, 2012 | 12.32 | 12.39 | 12.05 | 12.05 | 1,771,400 | -0.31(-2.51%) |
Sep 24, 2012 | 12.42 | 12.42 | 12.34 | 12.36 | 1,558,501 | -0.34(-2.68%) |
Sep 21, 2012 | 12.84 | 12.86 | 12.68 | 12.70 | 1,523,742 | -0.17(-1.32%) |
Sep 20, 2012 | 12.94 | 12.99 | 12.81 | 12.87 | 1,642,435 | -0.42(-3.16%) |
Sep 19, 2012 | 13.32 | 13.36 | 13.26 | 13.29 | 2,403,008 | +0.08(+0.61%) |
Sep 18, 2012 | 13.16 | 13.37 | 13.07 | 13.21 | 3,038,844 | +0.10(+0.76%) |
Sep 17, 2012 | 13.14 | 13.54 | 12.92 | 13.11 | 6,420,089 | +0.06(+0.46%) |
Sep 14, 2012 | 12.73 | 13.60 | 12.65 | 13.05 | 5,471,983 | +0.55(+4.40%) |
Sep 13, 2012 | 12.20 | 12.52 | 12.15 | 12.50 | 3,293,201 | +0.46(+3.82%) |
Sep 12, 2012 | 11.99 | 12.10 | 11.96 | 12.04 | 2,492,208 | +0.11(+0.92%) |
Sep 11, 2012 | 11.77 | 11.96 | 11.76 | 11.93 | 1,820,613 | +0.18(+1.53%) |
Sep 10, 2012 | 11.79 | 11.85 | 11.74 | 11.75 | 2,198,550 | +0.11(+0.95%) |
Sep 07, 2012 | 11.47 | 11.68 | 11.45 | 11.64 | 1,730,888 | +0.42(+3.74%) |
Sep 06, 2012 | 11.06 | 11.28 | 11.06 | 11.22 | 1,607,897 | +0.15(+1.36%) |
Sep 05, 2012 | 11.10 | 11.11 | 11.02 | 11.07 | 1,138,884 | -0.23(-2.04%) |