Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.419 | 8.490 | 8.365 | 8.454 | 362,529 | +0.06(+0.74%) |
Nov 29, 2012 | 8.044 | 8.445 | 7.883 | 8.392 | 1,228,433 | +0.54(+6.82%) |
Nov 28, 2012 | 8.561 | 9.145 | 7.142 | 7.856 | 2,066,124 | -3.07(-28.10%) |
Nov 27, 2012 | 10.98 | 11.03 | 10.87 | 10.93 | 103,164 | -0.10(-0.89%) |
Nov 26, 2012 | 11.03 | 11.07 | 10.93 | 11.03 | 71,332 | -0.04(-0.40%) |
Nov 23, 2012 | 10.94 | 11.07 | 10.89 | 11.07 | 36,478 | +0.09(+0.81%) |
Nov 21, 2012 | 10.89 | 11.01 | 10.84 | 10.98 | 42,017 | +0.09(+0.82%) |
Nov 20, 2012 | 10.88 | 10.93 | 10.70 | 10.89 | 98,541 | -0.04(-0.41%) |
Nov 19, 2012 | 10.94 | 11.04 | 10.86 | 10.94 | 107,081 | +0.06(+0.57%) |
Nov 16, 2012 | 10.86 | 10.89 | 10.56 | 10.87 | 82,475 | -0.04(-0.33%) |
Nov 15, 2012 | 10.86 | 11.00 | 10.73 | 10.91 | 52,987 | +0.04(+0.33%) |
Nov 14, 2012 | 10.93 | 11.07 | 10.79 | 10.87 | 128,697 | -0.04(-0.41%) |
Nov 13, 2012 | 11.18 | 11.26 | 10.89 | 10.92 | 39,907 | -0.28(-2.47%) |
Nov 12, 2012 | 11.39 | 11.42 | 11.16 | 11.20 | 206,314 | -0.14(-1.26%) |
Nov 09, 2012 | 11.13 | 11.45 | 10.38 | 11.34 | 76,245 | -0.07(-0.63%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.28 | 11.41 | 120,843 | -0.04(-0.39%) |
Nov 07, 2012 | 11.66 | 11.66 | 11.12 | 11.45 | 119,053 | -0.35(-2.95%) |
Nov 06, 2012 | 11.68 | 11.81 | 11.61 | 11.80 | 46,330 | +0.19(+1.61%) |
Nov 05, 2012 | 11.47 | 11.63 | 11.40 | 11.61 | 61,674 | +0.12(+1.01%) |
Nov 02, 2012 | 11.61 | 11.71 | 11.36 | 11.50 | 102,162 | +0.05(+0.47%) |
Nov 01, 2012 | 11.43 | 11.57 | 11.18 | 11.45 | 84,539 | +0.00(+0.00%) |
Oct 31, 2012 | 11.41 | 11.50 | 11.26 | 11.45 | 33,439 | +0.00(+0.00%) |
Oct 26, 2012 | 11.46 | 11.45 | 11.45 | 11.45 | 54,102 | +0.02(+0.16%) |
Oct 25, 2012 | 11.68 | 11.77 | 11.33 | 11.43 | 35,465 | -0.16(-1.39%) |
Oct 24, 2012 | 11.74 | 11.74 | 11.49 | 11.59 | 24,440 | -0.12(-1.07%) |
Oct 23, 2012 | 11.82 | 11.90 | 11.67 | 11.71 | 46,608 | +0.02(+0.15%) |
Oct 19, 2012 | 11.45 | 11.72 | 11.32 | 11.70 | 104,388 | +0.14(+1.24%) |
Oct 18, 2012 | 11.83 | 11.83 | 11.55 | 11.55 | 47,998 | -0.28(-2.34%) |
Oct 17, 2012 | 12.25 | 12.35 | 11.76 | 11.83 | 99,101 | -0.51(-4.12%) |
Oct 16, 2012 | 12.27 | 12.41 | 12.27 | 12.34 | 67,630 | +0.04(+0.36%) |
Oct 15, 2012 | 12.00 | 12.32 | 11.94 | 12.29 | 51,913 | +0.29(+2.46%) |
Oct 12, 2012 | 12.17 | 12.23 | 11.91 | 12.00 | 56,815 | -0.22(-1.83%) |
Oct 11, 2012 | 12.02 | 12.27 | 12.02 | 12.22 | 30,324 | +0.26(+2.16%) |
Oct 10, 2012 | 11.92 | 12.35 | 11.90 | 11.96 | 49,886 | +0.08(+0.68%) |
Oct 09, 2012 | 12.00 | 12.10 | 11.76 | 11.88 | 74,019 | -0.14(-1.19%) |
Oct 08, 2012 | 11.88 | 12.11 | 11.88 | 12.03 | 29,520 | +0.04(+0.30%) |
Oct 05, 2012 | 12.16 | 12.38 | 11.93 | 11.99 | 124,246 | -0.15(-1.25%) |
Oct 04, 2012 | 12.24 | 12.28 | 11.87 | 12.14 | 97,822 | -0.08(-0.66%) |
Oct 03, 2012 | 12.16 | 12.39 | 12.02 | 12.22 | 87,380 | +0.04(+0.37%) |
Oct 02, 2012 | 12.29 | 12.29 | 12.01 | 12.18 | 82,405 | -0.10(-0.80%) |
Oct 01, 2012 | 12.28 | 12.47 | 12.13 | 12.28 | 70,641 | +0.04(+0.36%) |
Sep 28, 2012 | 12.12 | 12.32 | 11.89 | 12.23 | 70,539 | +0.04(+0.29%) |
Sep 27, 2012 | 12.06 | 12.21 | 11.91 | 12.20 | 90,444 | +0.16(+1.34%) |
Sep 26, 2012 | 11.87 | 12.13 | 11.87 | 12.03 | 60,245 | +0.16(+1.35%) |
Sep 25, 2012 | 11.87 | 12.00 | 11.78 | 11.87 | 149,342 | +0.04(+0.30%) |
Sep 24, 2012 | 11.14 | 11.95 | 11.14 | 11.84 | 175,228 | +0.70(+6.25%) |
Sep 21, 2012 | 11.43 | 11.43 | 11.12 | 11.14 | 142,826 | -0.14(-1.27%) |
Sep 20, 2012 | 11.39 | 11.43 | 11.25 | 11.28 | 21,912 | -0.20(-1.71%) |
Sep 19, 2012 | 11.61 | 11.70 | 11.46 | 11.48 | 52,299 | -0.14(-1.23%) |
Sep 18, 2012 | 11.41 | 11.69 | 11.41 | 11.62 | 51,091 | +0.16(+1.39%) |
Sep 17, 2012 | 11.72 | 11.72 | 11.36 | 11.46 | 34,151 | -0.25(-2.12%) |
Sep 14, 2012 | 11.55 | 11.87 | 11.46 | 11.71 | 70,575 | +0.20(+1.77%) |
Sep 13, 2012 | 11.44 | 11.65 | 11.30 | 11.51 | 81,727 | +0.04(+0.39%) |
Sep 12, 2012 | 11.46 | 11.54 | 11.38 | 11.46 | 37,025 | +0.03(+0.23%) |
Sep 11, 2012 | 11.22 | 11.48 | 11.18 | 11.44 | 45,326 | +0.23(+2.06%) |
Sep 10, 2012 | 11.22 | 11.27 | 11.13 | 11.21 | 70,342 | +0.03(+0.24%) |
Sep 07, 2012 | 10.97 | 11.20 | 10.93 | 11.18 | 60,713 | +0.19(+1.77%) |
Sep 06, 2012 | 10.69 | 11.04 | 10.69 | 10.99 | 81,184 | +0.35(+3.33%) |
Sep 05, 2012 | 10.45 | 10.73 | 10.44 | 10.63 | 50,454 | +0.19(+1.78%) |