Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.379 | 8.514 | 8.370 | 8.463 | 26,494 | +0.12(+1.42%) |
Nov 29, 2012 | 8.209 | 8.345 | 8.209 | 8.345 | 6,009 | +0.23(+2.82%) |
Nov 28, 2012 | 8.049 | 8.125 | 7.906 | 8.116 | 6,121 | +0.00(+0.00%) |
Nov 27, 2012 | 8.125 | 8.176 | 7.998 | 8.116 | 12,671 | +0.01(+0.10%) |
Nov 26, 2012 | 7.617 | 8.142 | 7.617 | 8.108 | 29,742 | -0.01(-0.10%) |
Nov 23, 2012 | 8.083 | 8.125 | 8.083 | 8.116 | 6,736 | +0.03(+0.31%) |
Nov 21, 2012 | 7.973 | 8.091 | 7.905 | 8.091 | 198,140 | +0.12(+1.49%) |
Nov 20, 2012 | 7.837 | 8.184 | 7.837 | 7.973 | 12,363 | +0.10(+1.29%) |
Nov 19, 2012 | 7.651 | 7.922 | 7.651 | 7.871 | 41,484 | +0.07(+0.87%) |
Nov 16, 2012 | 7.752 | 7.922 | 7.744 | 7.803 | 33,751 | +0.01(+0.11%) |
Nov 15, 2012 | 8.125 | 8.125 | 7.685 | 7.795 | 14,244 | -0.36(-4.46%) |
Nov 14, 2012 | 8.413 | 8.413 | 8.142 | 8.159 | 12,036 | -0.19(-2.33%) |
Nov 13, 2012 | 8.396 | 8.556 | 8.319 | 8.353 | 5,391 | -0.06(-0.70%) |
Nov 12, 2012 | 8.650 | 8.844 | 8.404 | 8.413 | 5,540 | -0.23(-2.64%) |
Nov 09, 2012 | 8.980 | 9.284 | 8.421 | 8.641 | 62,229 | -0.36(-4.04%) |
Nov 08, 2012 | 9.250 | 9.437 | 8.590 | 9.005 | 31,111 | -0.29(-3.10%) |
Nov 07, 2012 | 9.377 | 9.377 | 9.107 | 9.293 | 23,013 | -0.20(-2.14%) |
Nov 06, 2012 | 9.386 | 9.504 | 9.386 | 9.496 | 11,078 | +0.12(+1.26%) |
Nov 05, 2012 | 9.234 | 9.479 | 9.234 | 9.377 | 8,977 | +0.14(+1.47%) |
Nov 02, 2012 | 9.394 | 9.581 | 9.225 | 9.242 | 16,149 | -0.14(-1.53%) |
Nov 01, 2012 | 9.284 | 9.479 | 9.284 | 9.386 | 21,624 | -0.01(-0.09%) |
Oct 31, 2012 | 9.538 | 9.538 | 9.369 | 9.394 | 9,173 | -0.11(-1.11%) |
Oct 26, 2012 | 9.568 | 9.500 | 9.500 | 9.500 | 10,184 | -0.03(-0.35%) |
Oct 25, 2012 | 9.433 | 9.635 | 9.297 | 9.534 | 9,712 | +0.21(+2.26%) |
Oct 24, 2012 | 9.441 | 9.441 | 9.323 | 9.323 | 4,394 | -0.04(-0.45%) |
Oct 23, 2012 | 9.542 | 9.542 | 9.352 | 9.365 | 19,603 | -0.42(-4.31%) |
Oct 19, 2012 | 10.10 | 10.15 | 9.787 | 9.787 | 23,383 | -0.35(-3.50%) |
Oct 18, 2012 | 10.28 | 10.29 | 10.13 | 10.14 | 21,979 | -0.12(-1.15%) |
Oct 17, 2012 | 10.26 | 10.29 | 10.22 | 10.26 | 27,991 | +0.05(+0.50%) |
Oct 16, 2012 | 10.31 | 10.31 | 10.15 | 10.21 | 6,240 | -0.06(-0.58%) |
Oct 15, 2012 | 10.22 | 10.27 | 10.13 | 10.27 | 17,211 | +0.11(+1.08%) |
Oct 12, 2012 | 10.21 | 10.23 | 10.16 | 10.16 | 6,010 | -0.13(-1.23%) |
Oct 11, 2012 | 10.30 | 10.30 | 10.23 | 10.29 | 4,400 | +0.03(+0.25%) |
Oct 10, 2012 | 10.30 | 10.30 | 10.13 | 10.26 | 15,598 | +0.01(+0.08%) |
Oct 09, 2012 | 10.37 | 10.37 | 10.18 | 10.25 | 5,446 | -0.03(-0.25%) |
Oct 08, 2012 | 10.40 | 10.62 | 10.12 | 10.28 | 9,934 | -0.19(-1.86%) |
Oct 05, 2012 | 10.38 | 10.56 | 10.23 | 10.47 | 12,901 | +0.14(+1.31%) |
Oct 04, 2012 | 10.31 | 10.35 | 10.21 | 10.34 | 3,629 | +0.10(+0.99%) |
Oct 03, 2012 | 10.12 | 10.34 | 10.12 | 10.23 | 17,427 | +0.14(+1.42%) |
Oct 02, 2012 | 10.26 | 10.30 | 10.02 | 10.09 | 25,794 | -0.16(-1.56%) |
Oct 01, 2012 | 10.15 | 10.28 | 10.05 | 10.25 | 14,027 | +0.19(+1.93%) |
Sep 28, 2012 | 10.21 | 10.32 | 10.02 | 10.06 | 23,052 | -0.21(-2.06%) |
Sep 27, 2012 | 10.26 | 10.32 | 10.09 | 10.27 | 11,549 | +0.09(+0.91%) |
Sep 26, 2012 | 10.24 | 10.26 | 10.08 | 10.18 | 6,726 | -0.03(-0.25%) |
Sep 25, 2012 | 10.27 | 10.29 | 10.19 | 10.20 | 22,163 | -0.03(-0.25%) |
Sep 24, 2012 | 10.15 | 10.29 | 10.07 | 10.23 | 8,054 | +0.04(+0.41%) |
Sep 21, 2012 | 10.43 | 10.43 | 10.09 | 10.18 | 49,534 | -0.05(-0.49%) |
Sep 20, 2012 | 10.20 | 10.35 | 10.07 | 10.23 | 14,750 | +0.00(+0.00%) |
Sep 19, 2012 | 10.30 | 10.30 | 10.15 | 10.23 | 11,121 | -0.05(-0.49%) |
Sep 18, 2012 | 10.14 | 10.35 | 10.04 | 10.29 | 18,647 | +0.16(+1.59%) |
Sep 17, 2012 | 10.11 | 10.21 | 9.872 | 10.12 | 18,216 | +0.01(+0.08%) |
Sep 14, 2012 | 10.17 | 10.21 | 9.956 | 10.12 | 29,476 | -0.02(-0.17%) |
Sep 13, 2012 | 9.601 | 10.22 | 9.601 | 10.13 | 29,224 | +0.09(+0.93%) |
Sep 12, 2012 | 9.813 | 10.24 | 9.813 | 10.04 | 15,247 | +0.27(+2.77%) |
Sep 11, 2012 | 9.737 | 9.872 | 9.627 | 9.770 | 68,416 | +0.14(+1.49%) |
Sep 10, 2012 | 9.458 | 9.745 | 9.331 | 9.627 | 10,133 | +0.19(+1.97%) |
Sep 07, 2012 | 9.601 | 9.627 | 9.264 | 9.441 | 41,180 | -0.11(-1.15%) |
Sep 06, 2012 | 9.399 | 9.737 | 9.399 | 9.551 | 32,584 | +0.11(+1.16%) |
Sep 05, 2012 | 9.585 | 9.618 | 9.248 | 9.441 | 30,703 | -0.08(-0.89%) |