Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.442 | 9.724 | 9.440 | 9.699 | 13,292,744 | +0.26(+2.75%) |
Nov 29, 2012 | 9.296 | 9.498 | 9.270 | 9.440 | 19,183,598 | +0.36(+3.94%) |
Nov 28, 2012 | 8.870 | 9.091 | 8.691 | 9.082 | 7,779,627 | +0.17(+1.96%) |
Nov 27, 2012 | 8.776 | 8.928 | 8.726 | 8.907 | 5,612,969 | +0.08(+0.93%) |
Nov 26, 2012 | 8.805 | 8.827 | 8.726 | 8.825 | 2,388,543 | +0.01(+0.12%) |
Nov 23, 2012 | 8.733 | 8.840 | 8.687 | 8.815 | 1,757,790 | +0.09(+1.06%) |
Nov 21, 2012 | 8.784 | 8.788 | 8.642 | 8.722 | 5,833,823 | +0.01(+0.07%) |
Nov 20, 2012 | 8.866 | 8.866 | 8.621 | 8.716 | 4,948,295 | -0.16(-1.81%) |
Nov 19, 2012 | 8.916 | 9.045 | 8.823 | 8.877 | 3,463,664 | +0.08(+0.86%) |
Nov 16, 2012 | 8.743 | 8.862 | 8.659 | 8.801 | 4,035,792 | +0.12(+1.38%) |
Nov 15, 2012 | 8.811 | 8.858 | 8.608 | 8.681 | 5,213,323 | -0.16(-1.86%) |
Nov 14, 2012 | 9.014 | 9.060 | 8.835 | 8.846 | 5,029,305 | -0.14(-1.51%) |
Nov 13, 2012 | 8.936 | 9.134 | 8.903 | 8.981 | 3,898,306 | -0.03(-0.39%) |
Nov 12, 2012 | 9.014 | 9.125 | 8.943 | 9.016 | 3,971,941 | -0.00(-0.05%) |
Nov 09, 2012 | 8.767 | 9.223 | 8.767 | 9.021 | 7,782,675 | +0.23(+2.58%) |
Nov 08, 2012 | 9.035 | 9.104 | 8.763 | 8.793 | 7,106,707 | -0.26(-2.85%) |
Nov 07, 2012 | 9.422 | 9.448 | 8.941 | 9.051 | 14,416,168 | -0.49(-5.15%) |
Nov 06, 2012 | 9.280 | 9.614 | 9.207 | 9.542 | 6,514,471 | +0.16(+1.70%) |
Nov 05, 2012 | 9.616 | 9.745 | 9.291 | 9.383 | 11,345,846 | -0.28(-2.86%) |
Nov 02, 2012 | 10.01 | 10.01 | 9.655 | 9.659 | 4,672,132 | -0.33(-3.26%) |
Nov 01, 2012 | 9.911 | 10.12 | 9.878 | 9.984 | 4,045,462 | +0.09(+0.93%) |
Oct 31, 2012 | 10.07 | 10.08 | 9.829 | 9.892 | 6,389,957 | -0.17(-1.69%) |
Oct 26, 2012 | 10.13 | 10.06 | 10.06 | 10.06 | 5,278,742 | -0.23(-2.23%) |
Oct 25, 2012 | 10.10 | 10.35 | 9.960 | 10.29 | 9,756,221 | +0.47(+4.79%) |
Oct 24, 2012 | 10.94 | 11.04 | 9.219 | 9.821 | 32,849,160 | -0.90(-8.41%) |
Oct 23, 2012 | 10.84 | 10.90 | 10.67 | 10.72 | 5,120,527 | -0.06(-0.53%) |
Oct 19, 2012 | 10.83 | 10.84 | 10.67 | 10.78 | 3,727,916 | +0.01(+0.06%) |
Oct 18, 2012 | 11.16 | 11.21 | 10.68 | 10.77 | 8,111,589 | -0.41(-3.66%) |
Oct 17, 2012 | 11.22 | 11.25 | 11.12 | 11.18 | 2,918,524 | -0.07(-0.62%) |
Oct 16, 2012 | 11.26 | 11.37 | 11.17 | 11.25 | 3,794,242 | +0.03(+0.24%) |
Oct 15, 2012 | 11.04 | 11.23 | 10.89 | 11.23 | 3,093,445 | +0.27(+2.47%) |
Oct 12, 2012 | 10.93 | 11.04 | 10.91 | 10.96 | 1,914,081 | -0.02(-0.19%) |
Oct 11, 2012 | 10.95 | 11.01 | 10.84 | 10.98 | 3,019,826 | +0.19(+1.74%) |
Oct 10, 2012 | 10.88 | 10.88 | 10.75 | 10.79 | 1,608,887 | -0.06(-0.56%) |
Oct 09, 2012 | 10.95 | 10.95 | 10.74 | 10.85 | 2,618,598 | -0.13(-1.21%) |
Oct 08, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,557,879 | -0.05(-0.45%) |
Oct 05, 2012 | 11.02 | 11.15 | 10.99 | 11.03 | 1,996,855 | +0.04(+0.33%) |
Oct 04, 2012 | 11.01 | 11.10 | 10.98 | 10.99 | 2,311,669 | +0.03(+0.26%) |
Oct 03, 2012 | 10.81 | 10.99 | 10.81 | 10.97 | 2,286,379 | +0.17(+1.57%) |
Oct 02, 2012 | 10.81 | 10.89 | 10.76 | 10.80 | 2,853,737 | +0.04(+0.34%) |
Oct 01, 2012 | 10.82 | 10.85 | 10.70 | 10.76 | 4,614,486 | +0.11(+1.02%) |
Sep 28, 2012 | 10.64 | 10.67 | 10.53 | 10.65 | 3,028,458 | +0.01(+0.06%) |
Sep 27, 2012 | 10.61 | 10.70 | 10.49 | 10.64 | 3,110,269 | +0.09(+0.83%) |
Sep 26, 2012 | 10.79 | 10.82 | 10.45 | 10.56 | 3,853,936 | -0.22(-2.07%) |
Sep 25, 2012 | 10.70 | 10.86 | 10.67 | 10.78 | 5,588,956 | +0.10(+0.94%) |
Sep 24, 2012 | 10.85 | 10.88 | 10.67 | 10.68 | 3,031,684 | -0.21(-1.92%) |
Sep 21, 2012 | 11.21 | 11.25 | 10.87 | 10.89 | 5,382,039 | -0.16(-1.46%) |
Sep 20, 2012 | 10.77 | 11.06 | 10.70 | 11.05 | 5,729,449 | +0.27(+2.50%) |
Sep 19, 2012 | 10.65 | 10.83 | 10.57 | 10.78 | 3,988,749 | +0.18(+1.72%) |
Sep 18, 2012 | 10.59 | 10.63 | 10.45 | 10.60 | 3,658,222 | -0.02(-0.23%) |
Sep 17, 2012 | 10.77 | 10.84 | 10.60 | 10.62 | 2,996,624 | -0.15(-1.39%) |
Sep 14, 2012 | 10.71 | 10.80 | 10.69 | 10.77 | 2,551,089 | +0.11(+1.00%) |
Sep 13, 2012 | 10.50 | 10.73 | 10.42 | 10.67 | 3,636,667 | +0.14(+1.34%) |
Sep 12, 2012 | 10.68 | 10.75 | 10.50 | 10.52 | 5,106,802 | -0.15(-1.42%) |
Sep 11, 2012 | 10.56 | 10.71 | 10.53 | 10.68 | 3,706,224 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.58 | 10.42 | 10.51 | 3,305,734 | -0.01(-0.08%) |
Sep 07, 2012 | 10.66 | 10.66 | 10.40 | 10.52 | 5,801,856 | -0.14(-1.27%) |
Sep 06, 2012 | 10.60 | 10.81 | 10.59 | 10.65 | 5,574,909 | +0.12(+1.13%) |
Sep 05, 2012 | 10.62 | 10.64 | 10.51 | 10.53 | 3,326,844 | -0.12(-1.13%) |