Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.18 | 10.33 | 10.18 | 10.32 | 851,309 | +0.11(+1.06%) |
Nov 29, 2012 | 10.39 | 10.44 | 10.12 | 10.21 | 1,002,931 | -0.14(-1.31%) |
Nov 28, 2012 | 9.796 | 10.45 | 9.706 | 10.35 | 1,558,642 | +0.47(+4.75%) |
Nov 27, 2012 | 9.624 | 9.886 | 9.489 | 9.877 | 1,350,817 | +0.22(+2.24%) |
Nov 26, 2012 | 9.588 | 9.688 | 9.471 | 9.660 | 996,342 | +0.02(+0.19%) |
Nov 23, 2012 | 9.633 | 9.733 | 9.480 | 9.642 | 344,289 | +0.07(+0.75%) |
Nov 21, 2012 | 9.362 | 9.615 | 9.326 | 9.570 | 438,827 | +0.21(+2.22%) |
Nov 20, 2012 | 9.209 | 9.390 | 9.074 | 9.362 | 649,348 | +0.10(+1.07%) |
Nov 19, 2012 | 9.281 | 9.399 | 9.111 | 9.263 | 565,374 | +0.17(+1.89%) |
Nov 16, 2012 | 8.911 | 9.119 | 8.740 | 9.092 | 1,050,277 | +0.23(+2.55%) |
Nov 15, 2012 | 8.992 | 9.083 | 8.821 | 8.866 | 667,905 | -0.15(-1.70%) |
Nov 14, 2012 | 9.182 | 9.290 | 8.983 | 9.019 | 601,341 | -0.13(-1.39%) |
Nov 13, 2012 | 9.209 | 9.390 | 9.037 | 9.146 | 713,073 | -0.14(-1.46%) |
Nov 12, 2012 | 9.507 | 9.525 | 9.236 | 9.281 | 901,612 | -0.23(-2.37%) |
Nov 09, 2012 | 9.245 | 9.624 | 9.128 | 9.507 | 1,181,055 | +0.21(+2.23%) |
Nov 08, 2012 | 9.290 | 9.543 | 9.136 | 9.299 | 2,506,654 | -0.42(-4.28%) |
Nov 07, 2012 | 9.706 | 9.751 | 9.444 | 9.715 | 1,708,687 | -0.11(-1.10%) |
Nov 06, 2012 | 9.263 | 10.02 | 9.209 | 9.823 | 1,955,721 | +0.59(+6.35%) |
Nov 05, 2012 | 9.299 | 9.462 | 9.173 | 9.236 | 1,007,833 | -0.08(-0.87%) |
Nov 02, 2012 | 9.534 | 9.560 | 9.306 | 9.317 | 506,806 | -0.25(-2.64%) |
Nov 01, 2012 | 9.236 | 9.579 | 9.021 | 9.570 | 948,602 | +0.31(+3.31%) |
Oct 31, 2012 | 8.848 | 9.335 | 8.821 | 9.263 | 859,686 | +0.33(+3.74%) |
Oct 26, 2012 | 9.019 | 8.929 | 8.929 | 8.929 | 912,672 | -0.08(-0.90%) |
Oct 25, 2012 | 8.758 | 9.074 | 8.721 | 9.010 | 766,100 | +0.28(+3.21%) |
Oct 24, 2012 | 8.875 | 8.875 | 8.667 | 8.730 | 474,695 | -0.07(-0.82%) |
Oct 23, 2012 | 8.649 | 8.857 | 8.604 | 8.803 | 802,110 | +0.27(+3.17%) |
Oct 19, 2012 | 8.866 | 8.911 | 8.496 | 8.532 | 886,133 | -0.33(-3.77%) |
Oct 18, 2012 | 8.830 | 9.037 | 8.785 | 8.866 | 1,238,384 | +0.05(+0.61%) |
Oct 17, 2012 | 8.712 | 8.893 | 8.685 | 8.812 | 847,621 | +0.07(+0.83%) |
Oct 16, 2012 | 8.749 | 8.812 | 8.703 | 8.740 | 989,638 | +0.07(+0.83%) |
Oct 15, 2012 | 8.767 | 8.884 | 8.631 | 8.667 | 671,408 | -0.05(-0.52%) |
Oct 12, 2012 | 8.794 | 8.830 | 8.667 | 8.712 | 917,699 | -0.01(-0.10%) |
Oct 11, 2012 | 8.721 | 8.803 | 8.663 | 8.721 | 633,083 | +0.11(+1.26%) |
Oct 10, 2012 | 9.001 | 9.046 | 8.568 | 8.613 | 882,248 | -0.42(-4.60%) |
Oct 09, 2012 | 9.245 | 9.381 | 8.973 | 9.028 | 736,975 | -0.24(-2.63%) |
Oct 08, 2012 | 9.254 | 9.317 | 9.137 | 9.272 | 417,666 | -0.11(-1.15%) |
Oct 05, 2012 | 9.408 | 9.471 | 9.254 | 9.381 | 415,225 | +0.08(+0.87%) |
Oct 04, 2012 | 9.435 | 9.471 | 9.182 | 9.299 | 405,590 | -0.10(-1.06%) |
Oct 03, 2012 | 9.471 | 9.489 | 9.326 | 9.399 | 783,125 | -0.07(-0.76%) |
Oct 02, 2012 | 9.498 | 9.597 | 9.362 | 9.471 | 867,163 | +0.07(+0.77%) |
Oct 01, 2012 | 9.417 | 9.579 | 9.353 | 9.399 | 794,166 | +0.00(+0.05%) |
Sep 28, 2012 | 9.326 | 9.443 | 9.272 | 9.394 | 938,675 | -0.01(-0.14%) |
Sep 27, 2012 | 9.164 | 9.457 | 9.065 | 9.408 | 1,105,265 | +0.30(+3.27%) |
Sep 26, 2012 | 9.227 | 9.281 | 9.015 | 9.110 | 1,023,977 | -0.10(-1.08%) |
Sep 25, 2012 | 9.408 | 9.435 | 9.150 | 9.209 | 2,182,588 | -0.10(-1.07%) |
Sep 24, 2012 | 9.516 | 9.615 | 9.236 | 9.308 | 870,171 | -0.21(-2.18%) |
Sep 21, 2012 | 9.561 | 9.660 | 9.480 | 9.516 | 628,529 | +0.05(+0.57%) |
Sep 20, 2012 | 9.669 | 9.751 | 9.435 | 9.462 | 1,154,833 | -0.29(-2.96%) |
Sep 19, 2012 | 10.01 | 10.07 | 9.697 | 9.751 | 1,191,239 | -0.36(-3.57%) |
Sep 18, 2012 | 10.38 | 10.38 | 10.08 | 10.11 | 766,109 | -0.27(-2.61%) |
Sep 17, 2012 | 10.86 | 10.86 | 10.37 | 10.38 | 538,389 | -0.45(-4.17%) |
Sep 14, 2012 | 10.64 | 10.90 | 10.54 | 10.83 | 807,487 | +0.25(+2.39%) |
Sep 13, 2012 | 10.49 | 10.63 | 10.26 | 10.58 | 672,657 | +0.14(+1.30%) |
Sep 12, 2012 | 10.36 | 10.56 | 10.23 | 10.45 | 583,588 | +0.04(+0.35%) |
Sep 11, 2012 | 10.36 | 10.48 | 10.17 | 10.41 | 604,962 | +0.05(+0.52%) |
Sep 10, 2012 | 10.25 | 10.43 | 10.20 | 10.36 | 793,659 | +0.06(+0.61%) |
Sep 07, 2012 | 10.45 | 10.54 | 10.21 | 10.29 | 785,657 | -0.25(-2.36%) |
Sep 06, 2012 | 10.26 | 10.71 | 10.18 | 10.54 | 952,468 | +0.36(+3.50%) |
Sep 05, 2012 | 10.26 | 10.41 | 10.09 | 10.18 | 571,993 | -0.07(-0.70%) |