Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.945 | 10.09 | 9.945 | 10.08 | 6,253,213 | +0.14(+1.44%) |
Nov 29, 2012 | 9.882 | 9.963 | 9.838 | 9.941 | 3,069,264 | +0.11(+1.14%) |
Nov 28, 2012 | 9.739 | 9.838 | 9.618 | 9.829 | 3,147,705 | +0.08(+0.83%) |
Nov 27, 2012 | 9.833 | 9.894 | 9.679 | 9.748 | 3,228,943 | -0.15(-1.54%) |
Nov 26, 2012 | 9.833 | 9.963 | 9.806 | 9.900 | 2,073,409 | +0.04(+0.41%) |
Nov 23, 2012 | 9.721 | 9.865 | 9.721 | 9.860 | 1,250,560 | +0.19(+1.99%) |
Nov 21, 2012 | 9.667 | 9.717 | 9.605 | 9.667 | 4,221,153 | +0.04(+0.37%) |
Nov 20, 2012 | 9.735 | 9.775 | 9.600 | 9.632 | 4,544,794 | -0.08(-0.83%) |
Nov 19, 2012 | 9.793 | 9.905 | 9.654 | 9.712 | 4,343,417 | +0.03(+0.32%) |
Nov 16, 2012 | 9.641 | 9.699 | 9.551 | 9.681 | 4,259,936 | +0.09(+0.93%) |
Nov 15, 2012 | 9.694 | 9.869 | 9.520 | 9.591 | 4,185,473 | -0.15(-1.52%) |
Nov 14, 2012 | 10.03 | 10.05 | 9.708 | 9.739 | 4,157,364 | -0.26(-2.60%) |
Nov 13, 2012 | 9.941 | 10.08 | 9.856 | 9.999 | 2,891,801 | +0.02(+0.18%) |
Nov 12, 2012 | 10.03 | 10.03 | 9.932 | 9.981 | 2,472,362 | -0.05(-0.54%) |
Nov 09, 2012 | 9.999 | 10.08 | 9.882 | 10.03 | 2,862,032 | -0.01(-0.13%) |
Nov 08, 2012 | 10.18 | 10.22 | 10.05 | 10.05 | 4,775,549 | -0.09(-0.88%) |
Nov 07, 2012 | 10.10 | 10.30 | 9.882 | 10.14 | 3,469,801 | -0.08(-0.79%) |
Nov 06, 2012 | 10.24 | 10.25 | 10.08 | 10.22 | 2,143,627 | +0.02(+0.22%) |
Nov 05, 2012 | 10.14 | 10.23 | 9.905 | 10.20 | 3,040,290 | +0.08(+0.80%) |
Nov 02, 2012 | 10.26 | 10.28 | 10.08 | 10.12 | 2,132,669 | -0.04(-0.44%) |
Nov 01, 2012 | 10.03 | 10.18 | 9.924 | 10.16 | 2,453,437 | +0.14(+1.39%) |
Oct 31, 2012 | 9.847 | 10.02 | 9.802 | 10.02 | 4,079,033 | +0.24(+2.47%) |
Oct 26, 2012 | 9.896 | 9.779 | 9.779 | 9.779 | 3,555,508 | -0.11(-1.09%) |
Oct 25, 2012 | 9.950 | 10.00 | 9.779 | 9.887 | 4,296,989 | -0.02(-0.18%) |
Oct 24, 2012 | 9.977 | 9.978 | 9.851 | 9.905 | 4,710,026 | +0.08(+0.82%) |
Oct 23, 2012 | 9.793 | 9.860 | 9.694 | 9.824 | 4,582,688 | -0.11(-1.13%) |
Oct 19, 2012 | 9.941 | 9.977 | 9.840 | 9.936 | 2,757,340 | -0.00(-0.05%) |
Oct 18, 2012 | 9.838 | 9.941 | 9.838 | 9.941 | 1,698,969 | +0.10(+1.00%) |
Oct 17, 2012 | 9.900 | 9.914 | 9.770 | 9.842 | 2,131,809 | -0.06(-0.59%) |
Oct 16, 2012 | 9.806 | 9.918 | 9.757 | 9.900 | 2,911,501 | +0.15(+1.56%) |
Oct 15, 2012 | 9.587 | 9.748 | 9.497 | 9.748 | 2,034,158 | +0.17(+1.73%) |
Oct 12, 2012 | 9.609 | 9.641 | 9.546 | 9.582 | 1,923,832 | -0.02(-0.23%) |
Oct 11, 2012 | 9.582 | 9.641 | 9.560 | 9.605 | 1,830,716 | +0.09(+0.99%) |
Oct 10, 2012 | 9.529 | 9.596 | 9.466 | 9.511 | 2,151,935 | -0.04(-0.38%) |
Oct 09, 2012 | 9.538 | 9.667 | 9.506 | 9.546 | 2,078,662 | +0.03(+0.33%) |
Oct 08, 2012 | 9.560 | 9.587 | 9.461 | 9.515 | 1,061,543 | -0.09(-0.93%) |
Oct 05, 2012 | 9.542 | 9.712 | 9.502 | 9.605 | 2,174,204 | +0.12(+1.23%) |
Oct 04, 2012 | 9.600 | 9.658 | 9.443 | 9.488 | 2,019,818 | -0.05(-0.52%) |
Oct 03, 2012 | 9.511 | 9.667 | 9.484 | 9.538 | 3,590,222 | +0.05(+0.52%) |
Oct 02, 2012 | 9.461 | 9.533 | 9.412 | 9.488 | 3,796,050 | +0.04(+0.38%) |
Oct 01, 2012 | 9.636 | 9.636 | 9.358 | 9.452 | 3,460,832 | -0.11(-1.12%) |
Sep 28, 2012 | 9.654 | 9.694 | 9.560 | 9.560 | 2,924,251 | -0.12(-1.25%) |
Sep 27, 2012 | 9.708 | 9.806 | 9.654 | 9.681 | 2,604,954 | +0.01(+0.14%) |
Sep 26, 2012 | 9.703 | 9.770 | 9.632 | 9.667 | 4,704,778 | -0.01(-0.09%) |
Sep 25, 2012 | 9.894 | 9.925 | 9.659 | 9.676 | 6,767,847 | -0.22(-2.24%) |
Sep 24, 2012 | 9.885 | 9.927 | 9.809 | 9.898 | 6,214,919 | -0.03(-0.27%) |
Sep 21, 2012 | 9.796 | 9.925 | 9.761 | 9.925 | 5,417,792 | +0.17(+1.77%) |
Sep 20, 2012 | 9.867 | 9.867 | 9.661 | 9.752 | 4,193,001 | -0.13(-1.30%) |
Sep 19, 2012 | 9.814 | 9.920 | 9.814 | 9.880 | 4,186,162 | +0.05(+0.54%) |
Sep 18, 2012 | 9.845 | 9.867 | 9.730 | 9.827 | 2,875,576 | -0.04(-0.40%) |
Sep 17, 2012 | 9.929 | 10.00 | 9.796 | 9.867 | 2,184,007 | -0.09(-0.94%) |
Sep 14, 2012 | 9.770 | 9.982 | 9.770 | 9.960 | 2,228,547 | +0.23(+2.37%) |
Sep 13, 2012 | 9.650 | 9.809 | 9.605 | 9.730 | 4,294,829 | +0.11(+1.11%) |
Sep 12, 2012 | 9.712 | 9.725 | 9.574 | 9.623 | 3,574,137 | -0.09(-0.91%) |
Sep 11, 2012 | 9.801 | 9.801 | 9.681 | 9.712 | 2,337,447 | -0.05(-0.50%) |
Sep 10, 2012 | 9.889 | 9.889 | 9.730 | 9.761 | 936,704 | -0.12(-1.17%) |
Sep 07, 2012 | 9.858 | 9.894 | 9.747 | 9.876 | 1,422,748 | +0.08(+0.77%) |
Sep 06, 2012 | 9.699 | 9.815 | 9.676 | 9.801 | 2,314,913 | +0.16(+1.70%) |
Sep 05, 2012 | 9.645 | 9.694 | 9.628 | 9.636 | 2,483,251 | -0.03(-0.28%) |