Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.03 | 10.29 | 9.997 | 10.19 | 421,148 | +0.08(+0.78%) |
Nov 29, 2012 | 10.18 | 10.33 | 10.06 | 10.11 | 2,501,770 | -0.07(-0.66%) |
Nov 28, 2012 | 10.23 | 10.23 | 10.01 | 10.17 | 859,481 | +0.07(+0.70%) |
Nov 27, 2012 | 10.15 | 10.36 | 10.02 | 10.10 | 755,079 | +0.11(+1.13%) |
Nov 26, 2012 | 10.12 | 10.12 | 9.939 | 9.989 | 2,484,148 | -0.15(-1.48%) |
Nov 23, 2012 | 9.993 | 10.25 | 9.993 | 10.14 | 132,718 | +0.29(+2.93%) |
Nov 21, 2012 | 10.01 | 10.01 | 9.713 | 9.851 | 362,025 | -0.10(-1.01%) |
Nov 20, 2012 | 9.989 | 10.02 | 9.838 | 9.951 | 312,359 | -0.07(-0.71%) |
Nov 19, 2012 | 10.01 | 10.12 | 9.960 | 10.02 | 258,332 | +0.05(+0.55%) |
Nov 16, 2012 | 9.997 | 10.07 | 9.813 | 9.968 | 296,686 | -0.07(-0.71%) |
Nov 15, 2012 | 10.84 | 10.84 | 10.00 | 10.04 | 340,339 | -0.10(-1.03%) |
Nov 14, 2012 | 10.25 | 10.39 | 10.03 | 10.14 | 278,757 | +0.01(+0.12%) |
Nov 13, 2012 | 10.16 | 10.27 | 10.08 | 10.13 | 458,582 | -0.03(-0.29%) |
Nov 12, 2012 | 10.25 | 10.26 | 10.03 | 10.16 | 394,730 | +0.03(+0.29%) |
Nov 09, 2012 | 10.13 | 10.26 | 10.02 | 10.13 | 113,616 | -0.08(-0.78%) |
Nov 08, 2012 | 10.21 | 10.44 | 10.02 | 10.21 | 698,998 | +0.03(+0.25%) |
Nov 07, 2012 | 10.54 | 10.59 | 10.15 | 10.18 | 621,963 | -0.44(-4.13%) |
Nov 06, 2012 | 10.86 | 10.95 | 10.53 | 10.62 | 833,187 | -0.14(-1.28%) |
Nov 05, 2012 | 10.88 | 10.96 | 10.64 | 10.76 | 1,177,914 | -0.16(-1.49%) |
Nov 02, 2012 | 10.74 | 10.96 | 10.60 | 10.92 | 674,349 | +0.17(+1.59%) |
Nov 01, 2012 | 10.44 | 11.06 | 10.44 | 10.75 | 1,733,666 | +0.25(+2.35%) |
Oct 31, 2012 | 10.24 | 10.53 | 10.24 | 10.51 | 952,697 | +0.27(+2.65%) |
Oct 26, 2012 | 9.922 | 10.24 | 10.24 | 10.24 | 1,851,581 | +0.20(+2.00%) |
Oct 25, 2012 | 9.500 | 10.09 | 9.454 | 10.03 | 1,147,149 | +0.11(+1.14%) |
Oct 24, 2012 | 9.872 | 10.02 | 9.813 | 9.922 | 209,725 | +0.08(+0.76%) |
Oct 23, 2012 | 10.13 | 10.13 | 9.717 | 9.847 | 730,560 | -0.10(-0.97%) |
Oct 19, 2012 | 10.17 | 10.34 | 9.813 | 9.943 | 346,081 | -0.29(-2.82%) |
Oct 18, 2012 | 10.27 | 10.34 | 10.07 | 10.23 | 828,527 | +0.02(+0.20%) |
Oct 17, 2012 | 10.19 | 10.39 | 10.12 | 10.21 | 2,896,165 | +0.00(+0.00%) |
Oct 16, 2012 | 10.26 | 10.44 | 10.15 | 10.21 | 215,676 | +0.04(+0.41%) |
Oct 15, 2012 | 10.29 | 10.29 | 10.12 | 10.17 | 390,774 | -0.05(-0.53%) |
Oct 12, 2012 | 10.03 | 10.28 | 10.03 | 10.22 | 1,423,490 | -0.01(-0.08%) |
Oct 11, 2012 | 10.44 | 10.44 | 10.13 | 10.23 | 1,410,365 | +0.01(+0.08%) |
Oct 10, 2012 | 10.11 | 10.33 | 10.06 | 10.22 | 760,628 | +0.09(+0.87%) |
Oct 09, 2012 | 10.24 | 10.25 | 10.07 | 10.13 | 394,339 | -0.04(-0.37%) |
Oct 08, 2012 | 10.03 | 10.26 | 10.03 | 10.17 | 344,424 | -0.03(-0.33%) |
Oct 05, 2012 | 10.13 | 10.35 | 10.13 | 10.21 | 471,080 | +0.21(+2.09%) |
Oct 04, 2012 | 9.964 | 10.04 | 9.964 | 9.997 | 96,312 | +0.05(+0.46%) |
Oct 03, 2012 | 10.13 | 10.13 | 9.922 | 9.951 | 633,179 | -0.09(-0.91%) |
Oct 02, 2012 | 10.09 | 10.14 | 9.951 | 10.04 | 2,312,345 | -0.02(-0.21%) |
Oct 01, 2012 | 9.667 | 10.16 | 9.667 | 10.06 | 2,369,633 | +0.53(+5.56%) |
Sep 28, 2012 | 9.396 | 9.579 | 9.325 | 9.534 | 849,351 | +0.10(+1.06%) |
Sep 27, 2012 | 9.195 | 9.488 | 9.195 | 9.433 | 3,019,111 | +0.14(+1.53%) |
Sep 26, 2012 | 9.279 | 9.354 | 9.204 | 9.291 | 1,474,514 | -0.03(-0.27%) |
Sep 25, 2012 | 9.421 | 9.479 | 9.254 | 9.316 | 1,601,212 | -0.06(-0.62%) |
Sep 24, 2012 | 9.521 | 9.588 | 9.325 | 9.375 | 1,705,406 | -0.20(-2.05%) |
Sep 21, 2012 | 9.283 | 9.592 | 9.283 | 9.571 | 2,254,958 | +0.33(+3.52%) |
Sep 20, 2012 | 9.108 | 9.312 | 9.108 | 9.245 | 1,724,753 | +0.10(+1.05%) |
Sep 19, 2012 | 9.195 | 9.250 | 9.078 | 9.149 | 686,153 | -0.03(-0.27%) |
Sep 18, 2012 | 9.187 | 9.266 | 8.782 | 9.174 | 1,240,817 | -0.00(-0.05%) |
Sep 17, 2012 | 8.974 | 9.258 | 8.974 | 9.179 | 929,214 | +0.23(+2.52%) |
Sep 14, 2012 | 8.924 | 9.058 | 8.924 | 8.953 | 980,023 | +0.11(+1.23%) |
Sep 13, 2012 | 8.769 | 8.941 | 8.757 | 8.845 | 1,272,315 | +0.08(+0.91%) |
Sep 12, 2012 | 8.761 | 8.807 | 8.719 | 8.765 | 431,021 | +0.06(+0.67%) |
Sep 11, 2012 | 8.728 | 8.765 | 8.644 | 8.707 | 367,629 | +0.03(+0.29%) |
Sep 10, 2012 | 8.669 | 8.757 | 8.665 | 8.682 | 296,197 | -0.06(-0.67%) |
Sep 07, 2012 | 8.698 | 8.849 | 8.565 | 8.740 | 419,699 | +0.03(+0.38%) |
Sep 06, 2012 | 8.665 | 8.874 | 8.636 | 8.707 | 454,135 | +0.08(+0.87%) |
Sep 05, 2012 | 8.561 | 8.682 | 8.561 | 8.632 | 387,780 | +0.03(+0.39%) |