Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.300 | 9.400 | 9.220 | 9.400 | 98,002 | +0.09(+0.97%) |
Nov 29, 2012 | 9.330 | 9.375 | 9.200 | 9.310 | 65,932 | +0.07(+0.76%) |
Nov 28, 2012 | 9.250 | 9.300 | 9.150 | 9.240 | 45,597 | -0.07(-0.75%) |
Nov 27, 2012 | 9.280 | 9.370 | 9.270 | 9.310 | 45,935 | +0.04(+0.43%) |
Nov 26, 2012 | 9.270 | 9.340 | 9.140 | 9.270 | 96,382 | -0.10(-1.07%) |
Nov 23, 2012 | 9.270 | 9.400 | 9.211 | 9.370 | 14,541 | +0.12(+1.30%) |
Nov 21, 2012 | 9.240 | 9.260 | 9.130 | 9.250 | 41,341 | +0.00(+0.00%) |
Nov 20, 2012 | 9.370 | 9.370 | 9.174 | 9.250 | 22,890 | -0.11(-1.18%) |
Nov 19, 2012 | 9.450 | 9.560 | 9.260 | 9.360 | 70,751 | -0.01(-0.11%) |
Nov 16, 2012 | 9.080 | 9.440 | 9.050 | 9.370 | 105,201 | +0.21(+2.29%) |
Nov 15, 2012 | 9.000 | 9.230 | 9.000 | 9.160 | 39,589 | +0.22(+2.46%) |
Nov 14, 2012 | 9.050 | 9.100 | 8.910 | 8.940 | 72,748 | -0.06(-0.67%) |
Nov 13, 2012 | 9.000 | 9.190 | 9.000 | 9.000 | 72,552 | +0.00(+0.00%) |
Nov 12, 2012 | 9.470 | 9.850 | 9.000 | 9.000 | 135,178 | -0.44(-4.66%) |
Nov 09, 2012 | 8.850 | 9.470 | 8.687 | 9.440 | 154,478 | +0.53(+5.95%) |
Nov 08, 2012 | 9.670 | 9.670 | 8.290 | 8.910 | 245,878 | -1.70(-16.02%) |
Nov 07, 2012 | 10.95 | 11.41 | 10.54 | 10.61 | 82,092 | -0.45(-4.07%) |
Nov 06, 2012 | 10.94 | 11.11 | 10.88 | 11.06 | 42,587 | +0.10(+0.91%) |
Nov 05, 2012 | 10.96 | 11.07 | 10.85 | 10.96 | 37,354 | +0.04(+0.37%) |
Nov 02, 2012 | 11.23 | 11.23 | 10.89 | 10.92 | 40,769 | -0.29(-2.59%) |
Nov 01, 2012 | 11.11 | 11.32 | 11.01 | 11.21 | 51,138 | +0.15(+1.36%) |
Oct 31, 2012 | 10.91 | 11.06 | 10.89 | 11.06 | 24,495 | +0.15(+1.37%) |
Oct 26, 2012 | 11.04 | 10.91 | 10.91 | 10.91 | 35,900 | -0.15(-1.36%) |
Oct 25, 2012 | 11.20 | 11.29 | 10.90 | 11.06 | 23,647 | -0.08(-0.72%) |
Oct 24, 2012 | 11.23 | 11.29 | 11.07 | 11.14 | 33,706 | -0.07(-0.62%) |
Oct 23, 2012 | 11.49 | 11.49 | 11.17 | 11.21 | 30,865 | -0.29(-2.52%) |
Oct 19, 2012 | 11.88 | 11.95 | 11.48 | 11.50 | 90,800 | -0.49(-4.09%) |
Oct 18, 2012 | 11.39 | 12.12 | 11.31 | 11.99 | 101,482 | +0.62(+5.45%) |
Oct 17, 2012 | 11.21 | 11.39 | 11.21 | 11.37 | 37,374 | +0.14(+1.25%) |
Oct 16, 2012 | 11.38 | 11.38 | 11.19 | 11.23 | 36,508 | -0.12(-1.06%) |
Oct 15, 2012 | 11.35 | 11.37 | 11.16 | 11.35 | 27,341 | +0.02(+0.18%) |
Oct 12, 2012 | 11.43 | 11.43 | 11.26 | 11.33 | 24,287 | -0.10(-0.87%) |
Oct 11, 2012 | 11.49 | 11.51 | 11.36 | 11.43 | 36,687 | +0.05(+0.44%) |
Oct 10, 2012 | 11.32 | 11.38 | 11.24 | 11.38 | 26,760 | +0.08(+0.71%) |
Oct 09, 2012 | 11.49 | 11.49 | 11.20 | 11.30 | 43,318 | -0.15(-1.31%) |
Oct 08, 2012 | 11.49 | 11.56 | 11.42 | 11.45 | 30,047 | -0.13(-1.12%) |
Oct 05, 2012 | 11.76 | 11.88 | 11.56 | 11.58 | 46,824 | -0.15(-1.28%) |
Oct 04, 2012 | 11.73 | 11.82 | 11.53 | 11.73 | 59,373 | +0.06(+0.51%) |
Oct 03, 2012 | 11.82 | 11.84 | 11.53 | 11.67 | 52,672 | -0.17(-1.44%) |
Oct 02, 2012 | 12.02 | 12.08 | 11.75 | 11.84 | 112,106 | -0.16(-1.33%) |
Oct 01, 2012 | 11.85 | 12.09 | 11.85 | 12.00 | 68,693 | +0.19(+1.61%) |
Sep 28, 2012 | 11.97 | 12.08 | 11.80 | 11.81 | 56,505 | -0.24(-1.99%) |
Sep 27, 2012 | 12.02 | 12.07 | 11.82 | 12.05 | 117,515 | +0.03(+0.25%) |
Sep 26, 2012 | 11.92 | 12.09 | 11.88 | 12.02 | 87,265 | +0.10(+0.84%) |
Sep 25, 2012 | 12.16 | 12.18 | 11.83 | 11.92 | 100,661 | -0.20(-1.65%) |
Sep 24, 2012 | 12.00 | 12.31 | 12.00 | 12.12 | 59,995 | +0.09(+0.75%) |
Sep 21, 2012 | 12.29 | 12.29 | 11.95 | 12.03 | 136,557 | -0.08(-0.66%) |
Sep 20, 2012 | 12.06 | 12.23 | 12.06 | 12.11 | 55,948 | -0.05(-0.41%) |
Sep 19, 2012 | 12.50 | 12.50 | 12.13 | 12.16 | 53,525 | -0.34(-2.72%) |
Sep 18, 2012 | 12.31 | 12.57 | 12.29 | 12.50 | 66,340 | +0.11(+0.89%) |
Sep 17, 2012 | 12.38 | 12.40 | 12.21 | 12.39 | 48,845 | -0.01(-0.08%) |
Sep 14, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 88,858 | -0.03(-0.24%) |
Sep 13, 2012 | 12.21 | 12.48 | 12.15 | 12.43 | 123,995 | +0.20(+1.64%) |
Sep 12, 2012 | 12.17 | 12.33 | 12.12 | 12.23 | 108,817 | +0.09(+0.74%) |
Sep 11, 2012 | 12.21 | 12.42 | 12.00 | 12.14 | 59,393 | -0.07(-0.57%) |
Sep 10, 2012 | 12.28 | 12.39 | 12.04 | 12.21 | 75,582 | -0.15(-1.21%) |
Sep 07, 2012 | 12.24 | 12.40 | 12.15 | 12.36 | 134,353 | +0.17(+1.39%) |
Sep 06, 2012 | 12.04 | 12.23 | 12.04 | 12.19 | 131,652 | +0.17(+1.41%) |
Sep 05, 2012 | 11.99 | 12.19 | 11.89 | 12.02 | 128,530 | +0.00(+0.00%) |