Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.624 | 9.819 | 9.529 | 9.794 | 43,750 | +0.20(+2.04%) |
Nov 29, 2012 | 9.524 | 9.644 | 9.524 | 9.599 | 41,817 | +0.10(+1.00%) |
Nov 28, 2012 | 9.443 | 9.609 | 9.323 | 9.504 | 56,307 | +0.11(+1.15%) |
Nov 27, 2012 | 9.273 | 9.459 | 9.240 | 9.395 | 91,900 | +0.19(+2.04%) |
Nov 26, 2012 | 9.464 | 9.469 | 9.143 | 9.208 | 77,157 | -0.16(-1.71%) |
Nov 23, 2012 | 9.499 | 9.614 | 9.318 | 9.368 | 48,531 | -0.08(-0.80%) |
Nov 21, 2012 | 9.333 | 9.463 | 9.258 | 9.443 | 33,630 | +0.10(+1.02%) |
Nov 20, 2012 | 9.393 | 9.448 | 9.273 | 9.348 | 59,310 | -0.09(-0.96%) |
Nov 19, 2012 | 9.529 | 9.699 | 9.338 | 9.438 | 123,958 | -0.06(-0.58%) |
Nov 16, 2012 | 9.383 | 9.644 | 9.288 | 9.494 | 69,295 | +0.11(+1.18%) |
Nov 15, 2012 | 9.774 | 9.784 | 9.273 | 9.383 | 88,640 | -0.40(-4.05%) |
Nov 14, 2012 | 9.975 | 10.15 | 9.774 | 9.779 | 19,920 | -0.08(-0.79%) |
Nov 13, 2012 | 10.32 | 10.32 | 9.857 | 9.857 | 29,951 | -0.35(-3.46%) |
Nov 12, 2012 | 10.29 | 10.47 | 10.11 | 10.21 | 32,469 | -0.08(-0.78%) |
Nov 09, 2012 | 10.40 | 10.45 | 10.28 | 10.29 | 18,631 | -0.04(-0.34%) |
Nov 08, 2012 | 10.42 | 10.42 | 10.28 | 10.33 | 35,078 | -0.07(-0.68%) |
Nov 07, 2012 | 10.45 | 10.45 | 10.15 | 10.40 | 56,954 | +0.05(+0.44%) |
Nov 06, 2012 | 10.45 | 10.46 | 10.27 | 10.35 | 39,341 | -0.04(-0.34%) |
Nov 05, 2012 | 10.44 | 10.45 | 10.28 | 10.39 | 29,298 | +0.00(+0.00%) |
Nov 02, 2012 | 10.41 | 10.50 | 10.36 | 10.39 | 30,527 | -0.05(-0.43%) |
Nov 01, 2012 | 10.36 | 10.51 | 10.23 | 10.43 | 88,070 | +0.02(+0.24%) |
Oct 31, 2012 | 10.31 | 10.41 | 10.13 | 10.41 | 57,606 | +0.03(+0.29%) |
Oct 26, 2012 | 10.40 | 10.38 | 10.38 | 10.38 | 44,888 | -0.09(-0.81%) |
Oct 25, 2012 | 10.50 | 10.52 | 10.35 | 10.46 | 38,124 | -0.07(-0.62%) |
Oct 24, 2012 | 10.50 | 10.53 | 10.31 | 10.53 | 50,978 | +0.14(+1.30%) |
Oct 23, 2012 | 10.32 | 10.53 | 10.28 | 10.39 | 50,927 | +0.21(+2.02%) |
Oct 19, 2012 | 10.28 | 10.28 | 10.01 | 10.19 | 38,912 | +0.03(+0.25%) |
Oct 18, 2012 | 10.27 | 10.40 | 10.10 | 10.16 | 42,539 | -0.04(-0.39%) |
Oct 17, 2012 | 10.28 | 10.35 | 10.16 | 10.20 | 15,206 | -0.09(-0.83%) |
Oct 16, 2012 | 10.38 | 10.38 | 10.29 | 10.29 | 22,214 | -0.06(-0.58%) |
Oct 15, 2012 | 10.45 | 10.51 | 10.34 | 10.35 | 12,865 | +0.01(+0.10%) |
Oct 12, 2012 | 10.40 | 10.58 | 10.31 | 10.34 | 42,819 | +0.01(+0.10%) |
Oct 11, 2012 | 10.37 | 10.37 | 10.16 | 10.33 | 51,349 | -0.05(-0.43%) |
Oct 10, 2012 | 10.32 | 10.43 | 10.31 | 10.37 | 36,642 | +0.06(+0.54%) |
Oct 09, 2012 | 10.35 | 10.40 | 10.16 | 10.32 | 45,239 | +0.06(+0.59%) |
Oct 08, 2012 | 10.29 | 10.44 | 10.17 | 10.26 | 31,758 | -0.01(-0.10%) |
Oct 05, 2012 | 10.22 | 10.28 | 10.05 | 10.27 | 38,791 | +0.14(+1.34%) |
Oct 04, 2012 | 10.16 | 10.19 | 10.08 | 10.13 | 42,298 | +0.01(+0.10%) |
Oct 03, 2012 | 10.20 | 10.20 | 10.03 | 10.12 | 49,712 | -0.03(-0.30%) |
Oct 02, 2012 | 10.32 | 10.32 | 10.05 | 10.15 | 12,618 | -0.09(-0.83%) |
Oct 01, 2012 | 10.18 | 10.26 | 9.935 | 10.24 | 64,024 | +0.16(+1.54%) |
Sep 28, 2012 | 9.985 | 10.10 | 9.985 | 10.08 | 30,196 | -0.05(-0.49%) |
Sep 27, 2012 | 10.06 | 10.15 | 9.945 | 10.13 | 51,385 | +0.11(+1.05%) |
Sep 26, 2012 | 10.11 | 10.14 | 10.02 | 10.02 | 27,475 | -0.06(-0.60%) |
Sep 25, 2012 | 10.48 | 10.51 | 10.03 | 10.09 | 123,617 | -0.31(-2.99%) |
Sep 24, 2012 | 10.39 | 10.51 | 10.30 | 10.40 | 35,435 | +0.08(+0.73%) |
Sep 21, 2012 | 10.59 | 10.59 | 10.19 | 10.32 | 52,068 | -0.22(-2.05%) |
Sep 20, 2012 | 10.39 | 10.55 | 10.27 | 10.54 | 29,496 | +0.15(+1.45%) |
Sep 19, 2012 | 10.46 | 10.46 | 10.35 | 10.39 | 71,613 | -0.01(-0.05%) |
Sep 18, 2012 | 10.40 | 10.40 | 10.25 | 10.39 | 24,634 | +0.03(+0.24%) |
Sep 17, 2012 | 10.50 | 10.50 | 10.22 | 10.37 | 16,660 | -0.06(-0.53%) |
Sep 14, 2012 | 10.51 | 10.51 | 10.23 | 10.42 | 40,608 | +0.03(+0.29%) |
Sep 13, 2012 | 10.39 | 10.44 | 10.28 | 10.39 | 28,919 | +0.05(+0.44%) |
Sep 12, 2012 | 10.43 | 10.50 | 10.27 | 10.35 | 37,426 | -0.06(-0.53%) |
Sep 11, 2012 | 10.34 | 10.45 | 10.17 | 10.40 | 48,688 | +0.09(+0.88%) |
Sep 10, 2012 | 10.62 | 10.62 | 10.13 | 10.31 | 64,999 | -0.08(-0.72%) |
Sep 07, 2012 | 10.62 | 10.62 | 10.35 | 10.39 | 26,725 | -0.01(-0.05%) |
Sep 06, 2012 | 10.58 | 10.58 | 10.35 | 10.39 | 57,129 | -0.06(-0.58%) |
Sep 05, 2012 | 10.50 | 10.56 | 10.26 | 10.45 | 34,085 | -0.05(-0.48%) |