Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.32 | 10.34 | 10.30 | 10.32 | 19,483 | +0.00(+0.00%) |
Nov 29, 2012 | 10.22 | 10.32 | 10.22 | 10.32 | 51,075 | +0.09(+0.85%) |
Nov 28, 2012 | 10.21 | 10.27 | 10.21 | 10.23 | 23,067 | -0.01(-0.12%) |
Nov 27, 2012 | 10.23 | 10.25 | 10.19 | 10.24 | 38,988 | +0.04(+0.36%) |
Nov 26, 2012 | 10.27 | 10.29 | 10.14 | 10.20 | 32,411 | -0.05(-0.48%) |
Nov 23, 2012 | 10.20 | 10.27 | 10.20 | 10.25 | 25,872 | +0.06(+0.55%) |
Nov 21, 2012 | 10.19 | 10.20 | 10.16 | 10.20 | 7,894 | +0.01(+0.12%) |
Nov 20, 2012 | 10.15 | 10.19 | 10.13 | 10.19 | 35,736 | +0.04(+0.43%) |
Nov 19, 2012 | 9.981 | 10.15 | 9.975 | 10.14 | 29,074 | +0.20(+1.99%) |
Nov 16, 2012 | 9.813 | 9.975 | 9.813 | 9.944 | 43,626 | +0.14(+1.39%) |
Nov 15, 2012 | 9.925 | 9.925 | 9.758 | 9.807 | 74,282 | -0.11(-1.12%) |
Nov 14, 2012 | 10.09 | 10.12 | 9.863 | 9.919 | 100,696 | -0.18(-1.77%) |
Nov 13, 2012 | 10.15 | 10.18 | 10.08 | 10.10 | 29,656 | -0.07(-0.66%) |
Nov 12, 2012 | 10.12 | 10.25 | 10.12 | 10.17 | 36,445 | +0.04(+0.37%) |
Nov 09, 2012 | 10.12 | 10.18 | 10.12 | 10.13 | 28,960 | +0.01(+0.12%) |
Nov 08, 2012 | 10.02 | 10.12 | 10.00 | 10.12 | 13,237 | +0.10(+0.99%) |
Nov 07, 2012 | 9.875 | 10.02 | 9.875 | 10.02 | 66,360 | +0.10(+1.06%) |
Nov 06, 2012 | 9.888 | 9.943 | 9.875 | 9.912 | 25,847 | +0.03(+0.31%) |
Nov 05, 2012 | 9.881 | 9.906 | 9.869 | 9.881 | 32,932 | -0.06(-0.56%) |
Nov 02, 2012 | 9.974 | 9.974 | 9.918 | 9.937 | 43,359 | -0.04(-0.37%) |
Nov 01, 2012 | 9.974 | 9.986 | 9.962 | 9.974 | 20,409 | +0.03(+0.31%) |
Oct 31, 2012 | 10.02 | 10.02 | 9.912 | 9.943 | 29,178 | -0.02(-0.19%) |
Oct 26, 2012 | 9.986 | 9.962 | 9.962 | 9.962 | 16,212 | -0.02(-0.17%) |
Oct 25, 2012 | 9.999 | 9.999 | 9.960 | 9.979 | 17,591 | +0.01(+0.05%) |
Oct 24, 2012 | 9.906 | 10.00 | 9.906 | 9.974 | 31,983 | +0.06(+0.62%) |
Oct 23, 2012 | 9.881 | 9.912 | 9.869 | 9.912 | 37,372 | +0.02(+0.19%) |
Oct 19, 2012 | 9.888 | 9.942 | 9.869 | 9.894 | 27,525 | +0.00(+0.00%) |
Oct 18, 2012 | 9.875 | 9.906 | 9.875 | 9.894 | 3,034 | +0.02(+0.25%) |
Oct 17, 2012 | 9.888 | 9.888 | 9.869 | 9.869 | 13,712 | -0.01(-0.06%) |
Oct 16, 2012 | 9.912 | 9.912 | 9.875 | 9.875 | 12,807 | -0.02(-0.19%) |
Oct 15, 2012 | 9.900 | 9.931 | 9.888 | 9.894 | 5,714 | +0.00(+0.00%) |
Oct 12, 2012 | 9.851 | 9.906 | 9.851 | 9.894 | 17,433 | +0.05(+0.49%) |
Oct 11, 2012 | 9.832 | 9.912 | 9.832 | 9.845 | 21,476 | -0.00(-0.04%) |
Oct 10, 2012 | 9.917 | 9.917 | 9.825 | 9.849 | 32,258 | -0.07(-0.74%) |
Oct 09, 2012 | 9.960 | 9.960 | 9.910 | 9.923 | 6,971 | -0.03(-0.31%) |
Oct 08, 2012 | 9.861 | 9.960 | 9.855 | 9.953 | 23,591 | +0.10(+1.00%) |
Oct 05, 2012 | 9.745 | 9.855 | 9.745 | 9.855 | 25,216 | +0.01(+0.06%) |
Oct 04, 2012 | 9.837 | 9.898 | 9.837 | 9.849 | 40,049 | -0.01(-0.12%) |
Oct 03, 2012 | 9.831 | 9.861 | 9.825 | 9.861 | 69,183 | +0.03(+0.31%) |
Oct 02, 2012 | 9.855 | 9.855 | 9.820 | 9.831 | 70,584 | -0.02(-0.19%) |
Oct 01, 2012 | 9.849 | 9.855 | 9.818 | 9.849 | 46,546 | +0.00(+0.00%) |
Sep 28, 2012 | 9.818 | 9.855 | 9.806 | 9.849 | 29,662 | +0.01(+0.12%) |
Sep 27, 2012 | 9.818 | 9.837 | 9.794 | 9.837 | 24,269 | +0.02(+0.19%) |
Sep 26, 2012 | 9.812 | 9.849 | 9.757 | 9.818 | 33,029 | +0.01(+0.06%) |
Sep 25, 2012 | 9.800 | 9.818 | 9.782 | 9.812 | 9,390 | +0.02(+0.19%) |
Sep 24, 2012 | 9.831 | 9.837 | 9.788 | 9.794 | 13,357 | -0.03(-0.31%) |
Sep 21, 2012 | 9.745 | 9.831 | 9.726 | 9.825 | 16,977 | +0.08(+0.82%) |
Sep 20, 2012 | 9.683 | 9.745 | 9.683 | 9.745 | 13,652 | +0.05(+0.51%) |
Sep 19, 2012 | 9.769 | 9.769 | 9.653 | 9.696 | 54,591 | -0.07(-0.75%) |
Sep 18, 2012 | 9.745 | 9.769 | 9.720 | 9.769 | 11,530 | +0.03(+0.32%) |
Sep 17, 2012 | 9.788 | 9.794 | 9.739 | 9.739 | 8,028 | -0.09(-0.87%) |
Sep 14, 2012 | 9.782 | 9.843 | 9.782 | 9.825 | 14,315 | -0.01(-0.12%) |
Sep 13, 2012 | 9.825 | 9.837 | 9.800 | 9.837 | 19,774 | +0.01(+0.12%) |
Sep 12, 2012 | 9.806 | 9.837 | 9.794 | 9.825 | 15,714 | +0.02(+0.20%) |
Sep 11, 2012 | 9.780 | 9.811 | 9.750 | 9.805 | 32,141 | +0.02(+0.19%) |
Sep 10, 2012 | 9.792 | 9.811 | 9.780 | 9.786 | 11,726 | -0.01(-0.06%) |
Sep 07, 2012 | 9.750 | 9.805 | 9.750 | 9.792 | 9,082 | +0.04(+0.44%) |
Sep 06, 2012 | 9.701 | 9.780 | 9.701 | 9.750 | 15,122 | +0.02(+0.25%) |
Sep 05, 2012 | 9.756 | 9.786 | 9.719 | 9.725 | 10,638 | -0.07(-0.69%) |