Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.01 | 10.01 | 9.962 | 9.992 | 145,450 | -0.01(-0.07%) |
Nov 29, 2012 | 10.000 | 10.04 | 9.986 | 10.000 | 158,197 | +0.04(+0.45%) |
Nov 28, 2012 | 9.824 | 9.969 | 9.787 | 9.955 | 281,610 | +0.06(+0.56%) |
Nov 27, 2012 | 9.939 | 9.955 | 9.888 | 9.900 | 130,879 | -0.04(-0.39%) |
Nov 26, 2012 | 9.886 | 9.943 | 9.852 | 9.939 | 222,672 | +0.03(+0.32%) |
Nov 23, 2012 | 9.813 | 9.907 | 9.813 | 9.907 | 474,371 | +0.19(+1.97%) |
Nov 21, 2012 | 9.722 | 9.740 | 9.678 | 9.716 | 56,458 | +0.04(+0.43%) |
Nov 20, 2012 | 9.655 | 9.695 | 9.604 | 9.675 | 99,506 | -0.04(-0.38%) |
Nov 19, 2012 | 9.594 | 9.712 | 9.594 | 9.712 | 217,685 | +0.24(+2.54%) |
Nov 16, 2012 | 9.454 | 9.485 | 9.324 | 9.472 | 194,415 | +0.04(+0.40%) |
Nov 15, 2012 | 9.460 | 9.494 | 9.382 | 9.434 | 186,011 | +0.01(+0.06%) |
Nov 14, 2012 | 9.600 | 9.600 | 9.428 | 9.428 | 2,315,726 | -0.10(-1.03%) |
Nov 13, 2012 | 9.493 | 9.604 | 9.493 | 9.527 | 105,290 | -0.06(-0.65%) |
Nov 12, 2012 | 9.654 | 9.654 | 9.551 | 9.589 | 71,692 | -0.01(-0.09%) |
Nov 09, 2012 | 9.566 | 9.684 | 9.546 | 9.598 | 119,619 | +0.04(+0.42%) |
Nov 08, 2012 | 9.707 | 9.733 | 9.558 | 9.558 | 153,539 | -0.12(-1.23%) |
Nov 07, 2012 | 9.842 | 9.842 | 9.675 | 9.678 | 211,131 | -0.23(-2.32%) |
Nov 06, 2012 | 9.883 | 9.967 | 9.883 | 9.907 | 69,970 | +0.06(+0.62%) |
Nov 05, 2012 | 9.822 | 9.872 | 9.797 | 9.846 | 137,843 | +0.05(+0.47%) |
Nov 02, 2012 | 9.959 | 9.959 | 9.794 | 9.800 | 76,706 | -0.13(-1.32%) |
Nov 01, 2012 | 9.807 | 9.937 | 9.807 | 9.931 | 98,555 | +0.09(+0.88%) |
Oct 31, 2012 | 9.873 | 9.921 | 9.721 | 9.845 | 598,823 | +0.06(+0.64%) |
Oct 26, 2012 | 9.749 | 9.782 | 9.782 | 9.782 | 423,575 | +0.01(+0.12%) |
Oct 25, 2012 | 9.846 | 9.870 | 9.760 | 9.770 | 1,746,780 | -0.00(-0.00%) |
Oct 24, 2012 | 9.913 | 9.913 | 9.761 | 9.770 | 143,358 | -0.04(-0.38%) |
Oct 23, 2012 | 9.822 | 9.879 | 9.801 | 9.807 | 134,069 | -0.04(-0.39%) |
Oct 19, 2012 | 10.04 | 10.04 | 9.842 | 9.846 | 341,025 | -0.23(-2.25%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 349,490 | -0.13(-1.27%) |
Oct 17, 2012 | 10.19 | 10.23 | 10.18 | 10.20 | 77,510 | -0.07(-0.65%) |
Oct 16, 2012 | 10.14 | 10.27 | 10.14 | 10.27 | 123,165 | +0.18(+1.77%) |
Oct 15, 2012 | 10.08 | 10.11 | 10.00 | 10.09 | 105,679 | +0.07(+0.67%) |
Oct 12, 2012 | 10.00 | 10.05 | 9.977 | 10.02 | 299,177 | +0.03(+0.25%) |
Oct 11, 2012 | 10.09 | 10.10 | 9.998 | 9.998 | 123,084 | -0.02(-0.18%) |
Oct 10, 2012 | 10.08 | 10.08 | 10.01 | 10.02 | 173,257 | -0.09(-0.86%) |
Oct 09, 2012 | 10.21 | 10.21 | 10.07 | 10.10 | 437,985 | -0.16(-1.51%) |
Oct 08, 2012 | 10.28 | 10.30 | 10.24 | 10.26 | 73,200 | -0.08(-0.81%) |
Oct 05, 2012 | 10.44 | 10.44 | 10.34 | 10.34 | 26,326 | -0.06(-0.55%) |
Oct 04, 2012 | 10.41 | 10.42 | 10.37 | 10.40 | 81,424 | +0.02(+0.19%) |
Oct 03, 2012 | 10.37 | 10.41 | 10.33 | 10.38 | 144,799 | +0.03(+0.29%) |
Oct 02, 2012 | 10.37 | 10.39 | 10.28 | 10.35 | 111,034 | +0.04(+0.38%) |
Oct 01, 2012 | 10.37 | 10.45 | 10.30 | 10.31 | 225,895 | -0.01(-0.06%) |
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 599,064 | -0.09(-0.90%) |
Sep 27, 2012 | 10.28 | 10.43 | 10.27 | 10.41 | 63,476 | +0.17(+1.62%) |
Sep 26, 2012 | 10.31 | 10.31 | 10.20 | 10.24 | 150,000 | -0.10(-0.97%) |
Sep 25, 2012 | 10.52 | 10.53 | 10.33 | 10.34 | 246,585 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,330 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,234 | +0.01(+0.08%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.50 | 10.55 | 85,653 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 87,878 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,838 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.61 | 10.56 | 10.59 | 378,892 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.61 | 449,124 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.51 | 146,723 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.36 | 10.30 | 10.36 | 232,665 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.33 | 10.27 | 10.28 | 81,404 | +0.06(+0.55%) |
Sep 10, 2012 | 10.35 | 10.35 | 10.22 | 10.23 | 152,178 | -0.13(-1.21%) |
Sep 07, 2012 | 10.33 | 10.36 | 10.30 | 10.35 | 213,054 | +0.02(+0.23%) |
Sep 06, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 147,239 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,992 | -0.01(-0.13%) |