Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.49 | 10.49 | 10.45 | 10.49 | 10,623 | +0.12(+1.16%) |
Nov 29, 2012 | 10.40 | 10.40 | 10.37 | 10.37 | 1,900 | +0.07(+0.68%) |
Nov 28, 2012 | 10.30 | 10.31 | 10.26 | 10.30 | 8,815 | -0.07(-0.68%) |
Nov 27, 2012 | 10.39 | 10.39 | 10.32 | 10.37 | 2,643 | -0.07(-0.67%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.35 | 10.44 | 4,278 | +0.07(+0.68%) |
Nov 24, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.00(+0.00%) |
Nov 23, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.16(+1.57%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.21 | 14,895 | +0.07(+0.69%) |
Nov 20, 2012 | 10.16 | 10.16 | 10.02 | 10.14 | 8,245 | -0.11(-1.07%) |
Nov 19, 2012 | 10.22 | 10.25 | 10.22 | 10.25 | 3,300 | +0.18(+1.79%) |
Nov 16, 2012 | 10.08 | 10.15 | 10.07 | 10.07 | 424 | +0.06(+0.60%) |
Nov 15, 2012 | 10.02 | 10.02 | 9.940 | 10.01 | 2,094 | -0.04(-0.40%) |
Nov 14, 2012 | 10.08 | 10.11 | 10.03 | 10.05 | 3,370 | +0.03(+0.30%) |
Nov 13, 2012 | 10.00 | 10.02 | 9.930 | 10.02 | 2,947 | -0.20(-1.96%) |
Nov 12, 2012 | 10.21 | 10.24 | 10.14 | 10.22 | 1,810 | +0.08(+0.79%) |
Nov 09, 2012 | 10.10 | 10.20 | 10.09 | 10.14 | 2,974 | +0.05(+0.50%) |
Nov 08, 2012 | 10.08 | 10.30 | 10.08 | 10.09 | 2,753 | -0.27(-2.61%) |
Nov 07, 2012 | 10.32 | 10.38 | 10.24 | 10.36 | 4,301 | -0.16(-1.52%) |
Nov 06, 2012 | 10.43 | 10.52 | 10.43 | 10.52 | 4,811 | +0.07(+0.67%) |
Nov 05, 2012 | 10.40 | 10.45 | 10.31 | 10.45 | 7,140 | +0.05(+0.48%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.40 | 10.40 | 4,411 | -0.01(-0.10%) |
Nov 01, 2012 | 10.29 | 10.45 | 10.29 | 10.41 | 2,941 | +0.28(+2.75%) |
Oct 31, 2012 | 10.13 | 10.28 | 10.13 | 10.13 | 3,553 | -0.10(-0.96%) |
Oct 26, 2012 | 10.23 | 10.23 | 10.23 | 0 | -0.00(-0.01%) | |
Oct 25, 2012 | 10.30 | 10.30 | 10.16 | 10.23 | 9,528 | +0.24(+2.40%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.990 | 9.990 | 4,507 | -0.01(-0.10%) |
Oct 23, 2012 | 10.17 | 10.17 | 9.928 | 10.00 | 7,361 | +0.09(+0.91%) |
Oct 19, 2012 | 9.990 | 9.990 | 9.900 | 9.910 | 6,114 | -0.11(-1.10%) |
Oct 18, 2012 | 10.05 | 10.10 | 10.02 | 10.02 | 8,700 | +0.02(+0.20%) |
Oct 17, 2012 | 9.960 | 10.05 | 9.940 | 10.00 | 74,637 | -0.05(-0.50%) |
Oct 16, 2012 | 9.990 | 10.05 | 9.960 | 10.05 | 20,843 | +0.08(+0.80%) |
Oct 15, 2012 | 9.920 | 9.970 | 9.920 | 9.970 | 4,600 | +0.03(+0.30%) |
Oct 12, 2012 | 9.860 | 9.940 | 9.860 | 9.940 | 2,152 | +0.08(+0.81%) |
Oct 11, 2012 | 10.00 | 10.00 | 9.740 | 9.860 | 12,274 | +0.38(+4.01%) |
Oct 10, 2012 | 9.500 | 9.530 | 9.480 | 9.480 | 5,045 | +0.08(+0.85%) |
Oct 09, 2012 | 9.400 | 9.400 | 9.351 | 9.400 | 400 | +0.05(+0.52%) |
Oct 08, 2012 | 9.400 | 9.400 | 9.351 | 9.351 | 464 | -0.17(-1.78%) |
Oct 06, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.00(+0.00%) |
Oct 05, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.03(+0.31%) |
Oct 04, 2012 | 9.500 | 9.530 | 9.490 | 9.491 | 2,343 | -0.01(-0.05%) |
Oct 03, 2012 | 9.480 | 9.500 | 9.480 | 9.496 | 5,327 | +0.01(+0.05%) |
Oct 02, 2012 | 9.525 | 9.525 | 9.491 | 9.491 | 3,783 | -0.01(-0.09%) |
Oct 01, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 300 | +0.06(+0.64%) |
Sep 28, 2012 | 9.430 | 9.460 | 9.420 | 9.440 | 2,840 | -0.03(-0.32%) |
Sep 27, 2012 | 9.300 | 9.470 | 9.300 | 9.470 | 2,989 | +0.27(+2.93%) |
Sep 26, 2012 | 9.200 | 9.350 | 9.200 | 9.200 | 4,039 | -0.10(-1.08%) |
Sep 25, 2012 | 9.260 | 9.472 | 9.260 | 9.300 | 22,391 | -0.20(-2.11%) |
Sep 24, 2012 | 9.600 | 9.600 | 9.383 | 9.500 | 12,327 | -0.10(-1.04%) |
Sep 21, 2012 | 9.690 | 9.690 | 9.551 | 9.600 | 4,162 | +0.02(+0.19%) |
Sep 20, 2012 | 9.605 | 9.605 | 9.518 | 9.582 | 3,096 | -0.02(-0.19%) |
Sep 19, 2012 | 9.530 | 9.600 | 9.520 | 9.600 | 2,373 | +0.15(+1.59%) |
Sep 18, 2012 | 9.420 | 9.450 | 9.420 | 9.450 | 600 | +0.03(+0.32%) |
Sep 17, 2012 | 9.300 | 9.470 | 9.300 | 9.420 | 12,570 | -0.10(-1.05%) |
Sep 14, 2012 | 9.381 | 9.600 | 9.381 | 9.520 | 5,643 | +0.12(+1.28%) |
Sep 13, 2012 | 9.150 | 9.450 | 9.150 | 9.400 | 18,900 | +0.20(+2.17%) |
Sep 12, 2012 | 9.210 | 9.210 | 9.170 | 9.200 | 7,913 | -0.01(-0.11%) |
Sep 11, 2012 | 9.130 | 9.210 | 9.130 | 9.210 | 17,126 | +0.11(+1.21%) |
Sep 10, 2012 | 9.160 | 9.170 | 9.100 | 9.100 | 11,503 | -0.18(-1.94%) |
Sep 07, 2012 | 9.240 | 9.320 | 9.240 | 9.280 | 17,967 | +0.26(+2.89%) |
Sep 06, 2012 | 8.920 | 9.020 | 8.920 | 9.019 | 14,516 | +0.04(+0.43%) |