Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.19 | 10.43 | 10.16 | 10.24 | 34,085 | +0.10(+1.02%) |
Nov 29, 2012 | 10.32 | 10.39 | 10.05 | 10.14 | 30,911 | -0.13(-1.29%) |
Nov 28, 2012 | 10.21 | 10.30 | 10.16 | 10.27 | 14,080 | +0.01(+0.07%) |
Nov 27, 2012 | 10.32 | 10.32 | 10.25 | 10.26 | 11,124 | -0.05(-0.50%) |
Nov 26, 2012 | 10.32 | 10.32 | 10.25 | 10.31 | 19,279 | -0.01(-0.07%) |
Nov 23, 2012 | 10.08 | 10.32 | 10.08 | 10.32 | 23,930 | +0.25(+2.49%) |
Nov 21, 2012 | 10.04 | 10.10 | 9.951 | 10.07 | 6,657 | +0.04(+0.44%) |
Nov 20, 2012 | 10.16 | 10.16 | 9.936 | 10.02 | 14,679 | -0.12(-1.16%) |
Nov 19, 2012 | 9.973 | 10.28 | 9.973 | 10.14 | 27,651 | +0.22(+2.23%) |
Nov 16, 2012 | 9.826 | 9.988 | 9.781 | 9.921 | 30,306 | +0.04(+0.45%) |
Nov 15, 2012 | 9.914 | 10.08 | 9.877 | 9.877 | 27,504 | -0.14(-1.40%) |
Nov 14, 2012 | 10.22 | 10.48 | 10.02 | 10.02 | 49,900 | -0.15(-1.52%) |
Nov 13, 2012 | 10.27 | 10.27 | 10.14 | 10.17 | 20,791 | -0.08(-0.79%) |
Nov 12, 2012 | 10.25 | 10.36 | 10.19 | 10.25 | 10,378 | +0.06(+0.57%) |
Nov 09, 2012 | 10.19 | 10.30 | 10.05 | 10.19 | 26,599 | -0.05(-0.50%) |
Nov 08, 2012 | 10.25 | 10.38 | 10.01 | 10.25 | 78,136 | +0.07(+0.65%) |
Nov 07, 2012 | 10.19 | 10.30 | 10.04 | 10.18 | 38,599 | -0.13(-1.28%) |
Nov 06, 2012 | 10.22 | 10.43 | 9.982 | 10.31 | 109,355 | +0.12(+1.22%) |
Nov 05, 2012 | 10.13 | 10.24 | 10.07 | 10.19 | 25,140 | +0.09(+0.87%) |
Nov 02, 2012 | 10.14 | 10.24 | 10.05 | 10.10 | 55,110 | -0.05(-0.50%) |
Nov 01, 2012 | 9.960 | 10.16 | 9.887 | 10.15 | 50,221 | +0.17(+1.69%) |
Oct 31, 2012 | 10.05 | 10.05 | 9.821 | 9.982 | 12,567 | -0.04(-0.37%) |
Oct 26, 2012 | 9.784 | 10.02 | 10.02 | 10.02 | 44,684 | +0.26(+2.70%) |
Oct 25, 2012 | 9.901 | 9.938 | 9.696 | 9.755 | 33,299 | -0.08(-0.82%) |
Oct 24, 2012 | 9.755 | 9.865 | 9.726 | 9.835 | 9,281 | +0.10(+1.05%) |
Oct 23, 2012 | 9.733 | 9.894 | 9.673 | 9.733 | 22,706 | -0.02(-0.23%) |
Oct 19, 2012 | 9.828 | 9.879 | 9.616 | 9.755 | 59,977 | -0.14(-1.41%) |
Oct 18, 2012 | 9.799 | 10.06 | 9.770 | 9.894 | 25,837 | +0.12(+1.20%) |
Oct 17, 2012 | 9.674 | 9.879 | 9.594 | 9.777 | 37,382 | +0.12(+1.29%) |
Oct 16, 2012 | 9.645 | 9.744 | 9.579 | 9.652 | 20,866 | +0.07(+0.69%) |
Oct 15, 2012 | 9.689 | 9.865 | 9.462 | 9.587 | 40,532 | -0.01(-0.15%) |
Oct 12, 2012 | 9.550 | 9.857 | 9.455 | 9.601 | 57,523 | +0.06(+0.61%) |
Oct 11, 2012 | 9.865 | 10.02 | 9.506 | 9.543 | 15,556 | -0.27(-2.76%) |
Oct 10, 2012 | 9.616 | 9.865 | 9.484 | 9.813 | 41,476 | +0.23(+2.37%) |
Oct 09, 2012 | 9.901 | 9.996 | 9.572 | 9.587 | 18,722 | -0.25(-2.53%) |
Oct 08, 2012 | 9.740 | 10.08 | 9.740 | 9.835 | 65,573 | +0.10(+0.98%) |
Oct 05, 2012 | 9.521 | 9.894 | 9.521 | 9.740 | 30,197 | +0.22(+2.31%) |
Oct 04, 2012 | 9.492 | 9.528 | 9.418 | 9.521 | 25,098 | +0.07(+0.77%) |
Oct 03, 2012 | 9.528 | 9.543 | 9.418 | 9.448 | 18,920 | -0.04(-0.46%) |
Oct 02, 2012 | 9.543 | 9.649 | 9.433 | 9.492 | 28,839 | -0.01(-0.08%) |
Oct 01, 2012 | 9.631 | 9.631 | 9.411 | 9.499 | 22,094 | -0.01(-0.08%) |
Sep 28, 2012 | 9.550 | 9.572 | 9.440 | 9.506 | 48,223 | -0.08(-0.84%) |
Sep 27, 2012 | 9.565 | 9.667 | 9.448 | 9.587 | 30,023 | +0.07(+0.69%) |
Sep 26, 2012 | 9.572 | 9.711 | 9.451 | 9.521 | 21,481 | -0.07(-0.69%) |
Sep 25, 2012 | 9.770 | 9.916 | 9.492 | 9.587 | 55,456 | -0.13(-1.36%) |
Sep 24, 2012 | 9.696 | 9.770 | 9.535 | 9.718 | 46,523 | +0.04(+0.38%) |
Sep 21, 2012 | 9.770 | 9.770 | 9.616 | 9.682 | 66,083 | +0.10(+1.07%) |
Sep 20, 2012 | 9.404 | 9.660 | 9.404 | 9.579 | 47,262 | +0.12(+1.32%) |
Sep 19, 2012 | 9.382 | 9.484 | 9.374 | 9.455 | 50,439 | +0.04(+0.47%) |
Sep 18, 2012 | 9.484 | 9.492 | 9.316 | 9.411 | 105,615 | -0.04(-0.39%) |
Sep 17, 2012 | 9.711 | 9.711 | 9.396 | 9.448 | 28,735 | -0.26(-2.71%) |
Sep 14, 2012 | 9.484 | 9.777 | 9.411 | 9.711 | 94,320 | +0.23(+2.47%) |
Sep 13, 2012 | 9.074 | 9.550 | 9.023 | 9.477 | 58,639 | +0.37(+4.10%) |
Sep 12, 2012 | 9.082 | 9.140 | 9.045 | 9.104 | 16,276 | -0.01(-0.16%) |
Sep 11, 2012 | 9.052 | 9.140 | 8.979 | 9.118 | 36,959 | +0.07(+0.73%) |
Sep 10, 2012 | 8.994 | 9.148 | 8.884 | 9.052 | 104,954 | +0.08(+0.90%) |
Sep 07, 2012 | 8.935 | 9.030 | 8.732 | 8.972 | 40,006 | -0.01(-0.08%) |
Sep 06, 2012 | 8.782 | 8.979 | 8.562 | 8.979 | 65,491 | +0.29(+3.28%) |
Sep 05, 2012 | 8.723 | 8.774 | 8.504 | 8.694 | 52,523 | +0.07(+0.76%) |