Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.38 | 11.59 | 11.02 | 11.11 | 267,905 | -0.23(-2.03%) |
Nov 29, 2012 | 11.02 | 11.81 | 11.02 | 11.34 | 209,573 | +0.37(+3.37%) |
Nov 28, 2012 | 11.02 | 11.11 | 10.58 | 10.97 | 41,357 | -0.04(-0.36%) |
Nov 27, 2012 | 10.40 | 11.11 | 10.40 | 11.01 | 81,489 | +0.62(+5.97%) |
Nov 26, 2012 | 10.29 | 10.46 | 10.11 | 10.39 | 68,216 | +0.10(+0.97%) |
Nov 23, 2012 | 10.44 | 10.44 | 10.26 | 10.29 | 6,589 | -0.10(-0.96%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.34 | 10.39 | 23,064 | +0.00(+0.00%) |
Nov 20, 2012 | 10.41 | 10.63 | 10.24 | 10.39 | 27,637 | -0.03(-0.29%) |
Nov 19, 2012 | 9.800 | 10.62 | 9.790 | 10.42 | 57,827 | +0.71(+7.31%) |
Nov 16, 2012 | 9.540 | 9.820 | 9.420 | 9.710 | 30,193 | +0.14(+1.46%) |
Nov 15, 2012 | 9.560 | 9.710 | 9.330 | 9.570 | 57,661 | +0.03(+0.31%) |
Nov 14, 2012 | 9.690 | 9.780 | 9.510 | 9.540 | 36,908 | -0.31(-3.15%) |
Nov 13, 2012 | 9.820 | 10.16 | 8.960 | 9.850 | 119,922 | -0.01(-0.10%) |
Nov 12, 2012 | 9.940 | 10.60 | 9.750 | 9.860 | 24,891 | -0.02(-0.20%) |
Nov 09, 2012 | 10.18 | 10.55 | 9.840 | 9.880 | 64,135 | -0.31(-3.04%) |
Nov 08, 2012 | 10.47 | 10.55 | 10.13 | 10.19 | 28,996 | -0.03(-0.29%) |
Nov 07, 2012 | 10.70 | 11.06 | 10.21 | 10.22 | 79,598 | -1.15(-10.11%) |
Nov 06, 2012 | 10.88 | 11.64 | 10.62 | 11.37 | 188,496 | +0.97(+9.33%) |
Nov 05, 2012 | 10.28 | 11.00 | 10.13 | 10.40 | 60,738 | +0.12(+1.17%) |
Nov 02, 2012 | 9.790 | 10.53 | 9.670 | 10.28 | 62,751 | +0.51(+5.22%) |
Nov 01, 2012 | 9.770 | 10.00 | 9.680 | 9.770 | 46,408 | +0.04(+0.41%) |
Oct 31, 2012 | 9.790 | 10.00 | 9.540 | 9.730 | 45,046 | -0.02(-0.21%) |
Oct 26, 2012 | 9.560 | 9.750 | 9.750 | 9.750 | 33,400 | +0.19(+1.99%) |
Oct 25, 2012 | 9.670 | 9.750 | 9.480 | 9.560 | 16,402 | -0.10(-1.04%) |
Oct 24, 2012 | 9.520 | 9.670 | 9.492 | 9.660 | 19,988 | +0.20(+2.11%) |
Oct 23, 2012 | 9.380 | 9.480 | 9.040 | 9.460 | 12,381 | +0.05(+0.53%) |
Oct 19, 2012 | 9.540 | 9.540 | 9.200 | 9.410 | 33,772 | -0.18(-1.88%) |
Oct 18, 2012 | 9.690 | 9.690 | 9.470 | 9.590 | 9,485 | -0.11(-1.13%) |
Oct 17, 2012 | 9.620 | 9.720 | 9.550 | 9.700 | 9,739 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.720 | 9.460 | 9.630 | 36,768 | -0.06(-0.62%) |
Oct 15, 2012 | 9.620 | 9.770 | 9.550 | 9.690 | 21,865 | +0.12(+1.25%) |
Oct 12, 2012 | 9.670 | 9.700 | 9.540 | 9.570 | 8,644 | -0.14(-1.44%) |
Oct 11, 2012 | 9.600 | 9.880 | 9.450 | 9.710 | 14,479 | +0.16(+1.68%) |
Oct 10, 2012 | 9.870 | 9.918 | 9.525 | 9.550 | 33,118 | -0.29(-2.95%) |
Oct 09, 2012 | 9.890 | 9.930 | 9.810 | 9.840 | 8,646 | -0.04(-0.40%) |
Oct 08, 2012 | 9.890 | 10.00 | 9.865 | 9.880 | 32,743 | +0.00(+0.00%) |
Oct 05, 2012 | 9.790 | 9.950 | 9.790 | 9.880 | 34,843 | +0.11(+1.13%) |
Oct 04, 2012 | 9.660 | 9.810 | 9.660 | 9.770 | 22,571 | +0.07(+0.72%) |
Oct 03, 2012 | 9.520 | 9.960 | 9.500 | 9.700 | 28,592 | +0.17(+1.78%) |
Oct 02, 2012 | 9.500 | 9.550 | 9.400 | 9.530 | 70,185 | +0.05(+0.53%) |
Oct 01, 2012 | 9.500 | 9.540 | 9.220 | 9.480 | 74,301 | -0.03(-0.32%) |
Sep 28, 2012 | 9.660 | 9.730 | 9.500 | 9.510 | 34,285 | -0.16(-1.65%) |
Sep 27, 2012 | 9.550 | 9.710 | 9.500 | 9.670 | 28,944 | +0.15(+1.58%) |
Sep 26, 2012 | 9.590 | 9.590 | 9.420 | 9.520 | 19,811 | -0.01(-0.10%) |
Sep 25, 2012 | 9.700 | 9.750 | 9.530 | 9.530 | 84,964 | -0.16(-1.65%) |
Sep 24, 2012 | 9.600 | 9.720 | 9.600 | 9.690 | 58,595 | +0.07(+0.73%) |
Sep 21, 2012 | 9.590 | 9.630 | 9.370 | 9.620 | 56,490 | +0.16(+1.69%) |
Sep 20, 2012 | 9.680 | 9.680 | 9.350 | 9.460 | 38,307 | -0.24(-2.47%) |
Sep 19, 2012 | 9.690 | 9.920 | 9.580 | 9.700 | 98,797 | +0.01(+0.10%) |
Sep 18, 2012 | 9.690 | 9.710 | 9.200 | 9.690 | 33,424 | +0.00(+0.00%) |
Sep 17, 2012 | 9.510 | 9.730 | 9.510 | 9.690 | 106,142 | +0.18(+1.89%) |
Sep 14, 2012 | 9.390 | 9.589 | 9.350 | 9.510 | 77,269 | +0.21(+2.26%) |
Sep 13, 2012 | 9.040 | 9.600 | 9.040 | 9.300 | 134,159 | +0.24(+2.65%) |
Sep 12, 2012 | 9.130 | 9.230 | 8.900 | 9.060 | 105,784 | +0.10(+1.12%) |
Sep 11, 2012 | 8.890 | 8.980 | 8.550 | 8.960 | 230,433 | +0.07(+0.79%) |
Sep 10, 2012 | 9.250 | 9.250 | 8.750 | 8.890 | 312,396 | -0.80(-8.26%) |
Sep 07, 2012 | 9.700 | 9.740 | 9.550 | 9.690 | 118,495 | +0.00(+0.00%) |
Sep 06, 2012 | 9.440 | 9.750 | 9.420 | 9.690 | 86,577 | +0.33(+3.53%) |
Sep 05, 2012 | 9.300 | 9.530 | 9.300 | 9.360 | 54,703 | +0.10(+1.08%) |