Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.612 | 9.770 | 9.612 | 9.770 | 50,896 | +0.09(+0.95%) |
Nov 29, 2012 | 9.726 | 9.726 | 9.627 | 9.678 | 38,807 | -0.04(-0.38%) |
Nov 28, 2012 | 9.859 | 9.859 | 9.619 | 9.715 | 55,117 | -0.19(-1.94%) |
Nov 27, 2012 | 9.926 | 9.955 | 9.809 | 9.908 | 85,234 | +0.08(+0.78%) |
Nov 26, 2012 | 9.915 | 9.970 | 9.817 | 9.831 | 57,048 | -0.05(-0.52%) |
Nov 23, 2012 | 9.640 | 9.882 | 9.640 | 9.882 | 47,635 | +0.28(+2.90%) |
Nov 21, 2012 | 9.761 | 9.761 | 9.516 | 9.604 | 43,324 | +0.14(+1.47%) |
Nov 20, 2012 | 9.542 | 9.754 | 9.465 | 9.465 | 83,372 | -0.09(-0.92%) |
Nov 19, 2012 | 9.077 | 9.553 | 9.077 | 9.553 | 128,564 | +0.54(+6.01%) |
Nov 16, 2012 | 9.417 | 9.501 | 8.916 | 9.011 | 143,198 | -0.48(-5.05%) |
Nov 15, 2012 | 9.725 | 9.988 | 9.334 | 9.490 | 89,577 | -0.23(-2.41%) |
Nov 14, 2012 | 9.512 | 9.842 | 9.505 | 9.725 | 116,587 | +0.21(+2.19%) |
Nov 13, 2012 | 9.586 | 9.677 | 9.329 | 9.516 | 69,824 | -0.08(-0.84%) |
Nov 12, 2012 | 9.787 | 9.827 | 9.501 | 9.597 | 71,865 | -0.18(-1.80%) |
Nov 09, 2012 | 9.915 | 9.915 | 9.646 | 9.772 | 93,868 | -0.15(-1.51%) |
Nov 08, 2012 | 9.908 | 10.09 | 9.897 | 9.922 | 65,376 | -0.05(-0.55%) |
Nov 07, 2012 | 10.24 | 10.24 | 9.908 | 9.977 | 59,399 | -0.39(-3.78%) |
Nov 06, 2012 | 10.23 | 10.39 | 10.21 | 10.37 | 51,158 | +0.13(+1.25%) |
Nov 05, 2012 | 9.897 | 10.28 | 9.897 | 10.24 | 49,485 | +0.20(+2.04%) |
Nov 02, 2012 | 10.24 | 10.40 | 9.897 | 10.04 | 68,435 | -0.23(-2.21%) |
Nov 01, 2012 | 10.15 | 10.37 | 10.15 | 10.26 | 42,988 | +0.12(+1.15%) |
Oct 31, 2012 | 9.959 | 10.57 | 9.871 | 10.15 | 137,898 | +0.16(+1.64%) |
Oct 26, 2012 | 10.01 | 9.982 | 9.982 | 9.982 | 100,995 | -0.11(-1.08%) |
Oct 25, 2012 | 9.913 | 10.14 | 9.811 | 10.09 | 48,975 | +0.07(+0.72%) |
Oct 24, 2012 | 9.830 | 10.05 | 9.753 | 10.02 | 77,967 | +0.04(+0.44%) |
Oct 23, 2012 | 10.07 | 10.22 | 9.848 | 9.975 | 159,759 | -0.24(-2.31%) |
Oct 19, 2012 | 10.08 | 10.26 | 10.08 | 10.21 | 97,613 | +0.12(+1.19%) |
Oct 18, 2012 | 10.31 | 10.31 | 10.05 | 10.09 | 145,466 | -0.13(-1.24%) |
Oct 17, 2012 | 10.10 | 10.34 | 10.09 | 10.22 | 97,126 | +0.09(+0.93%) |
Oct 16, 2012 | 10.63 | 10.63 | 10.08 | 10.12 | 214,457 | -0.53(-5.01%) |
Oct 15, 2012 | 11.21 | 11.25 | 10.59 | 10.66 | 113,522 | -0.59(-5.26%) |
Oct 12, 2012 | 11.27 | 11.30 | 11.19 | 11.25 | 36,374 | -0.13(-1.15%) |
Oct 11, 2012 | 11.42 | 11.47 | 11.26 | 11.38 | 38,708 | +0.10(+0.90%) |
Oct 10, 2012 | 11.42 | 11.43 | 11.28 | 11.28 | 39,256 | -0.08(-0.74%) |
Oct 09, 2012 | 11.49 | 11.51 | 11.36 | 11.36 | 106,779 | +0.00(+0.01%) |
Oct 08, 2012 | 11.40 | 11.53 | 11.30 | 11.36 | 30,293 | -0.02(-0.20%) |
Oct 05, 2012 | 11.48 | 11.60 | 11.29 | 11.38 | 47,616 | -0.13(-1.16%) |
Oct 04, 2012 | 11.49 | 11.61 | 11.29 | 11.52 | 33,818 | -0.01(-0.07%) |
Oct 03, 2012 | 11.70 | 11.74 | 11.50 | 11.53 | 27,857 | -0.25(-2.16%) |
Oct 02, 2012 | 11.67 | 11.78 | 11.62 | 11.78 | 35,334 | +0.21(+1.82%) |
Oct 01, 2012 | 11.48 | 11.68 | 11.37 | 11.57 | 57,671 | +0.16(+1.37%) |
Sep 28, 2012 | 11.38 | 11.58 | 11.33 | 11.41 | 35,659 | -0.07(-0.63%) |
Sep 27, 2012 | 11.24 | 11.61 | 11.13 | 11.49 | 82,345 | +0.23(+2.00%) |
Sep 26, 2012 | 11.28 | 11.42 | 10.96 | 11.26 | 73,118 | -0.04(-0.35%) |
Sep 25, 2012 | 11.74 | 11.74 | 11.12 | 11.30 | 76,399 | -0.08(-0.70%) |
Sep 24, 2012 | 11.76 | 11.85 | 11.35 | 11.38 | 77,375 | -0.38(-3.22%) |
Sep 21, 2012 | 11.85 | 11.85 | 11.73 | 11.76 | 23,367 | +0.04(+0.30%) |
Sep 20, 2012 | 11.76 | 11.85 | 11.68 | 11.72 | 42,099 | +0.03(+0.25%) |
Sep 19, 2012 | 12.03 | 12.09 | 11.67 | 11.70 | 60,427 | -0.31(-2.56%) |
Sep 18, 2012 | 12.41 | 12.42 | 11.94 | 12.00 | 57,405 | -0.36(-2.93%) |
Sep 17, 2012 | 12.30 | 12.42 | 12.28 | 12.36 | 40,352 | +0.07(+0.56%) |
Sep 14, 2012 | 12.13 | 12.36 | 12.13 | 12.30 | 49,286 | +0.01(+0.12%) |
Sep 13, 2012 | 12.32 | 12.48 | 12.27 | 12.28 | 33,399 | -0.12(-0.96%) |
Sep 12, 2012 | 12.35 | 12.43 | 12.20 | 12.40 | 32,199 | +0.15(+1.24%) |
Sep 11, 2012 | 11.99 | 12.28 | 11.89 | 12.25 | 92,212 | +0.29(+2.42%) |
Sep 10, 2012 | 12.03 | 12.10 | 11.94 | 11.96 | 42,809 | -0.14(-1.20%) |
Sep 07, 2012 | 12.05 | 12.26 | 11.97 | 12.10 | 56,413 | +0.06(+0.48%) |
Sep 06, 2012 | 11.99 | 12.40 | 11.84 | 12.05 | 85,798 | +0.16(+1.37%) |
Sep 05, 2012 | 11.98 | 12.23 | 11.85 | 11.88 | 159,973 | -0.32(-2.61%) |