Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.006 | 9.006 | 8.877 | 8.966 | 162,478 | +0.00(+0.00%) |
Nov 29, 2012 | 8.874 | 8.988 | 8.874 | 8.966 | 79,460 | +0.11(+1.25%) |
Nov 28, 2012 | 8.660 | 8.859 | 8.646 | 8.855 | 71,974 | +0.15(+1.73%) |
Nov 27, 2012 | 8.822 | 8.852 | 8.612 | 8.704 | 83,526 | -0.16(-1.78%) |
Nov 26, 2012 | 8.778 | 8.866 | 8.704 | 8.863 | 82,395 | +0.03(+0.33%) |
Nov 23, 2012 | 8.763 | 8.833 | 8.763 | 8.833 | 29,049 | +0.13(+1.44%) |
Nov 21, 2012 | 8.723 | 8.752 | 8.598 | 8.708 | 36,929 | -0.02(-0.25%) |
Nov 20, 2012 | 8.723 | 8.792 | 8.620 | 8.730 | 67,668 | -0.04(-0.50%) |
Nov 19, 2012 | 8.609 | 8.829 | 8.576 | 8.774 | 80,324 | +0.26(+3.02%) |
Nov 16, 2012 | 8.340 | 8.611 | 8.292 | 8.517 | 163,101 | +0.12(+1.40%) |
Nov 15, 2012 | 8.513 | 8.543 | 8.322 | 8.399 | 133,997 | -0.11(-1.34%) |
Nov 14, 2012 | 8.763 | 8.829 | 8.451 | 8.513 | 61,245 | -0.24(-2.73%) |
Nov 13, 2012 | 8.682 | 8.829 | 8.662 | 8.752 | 120,496 | +0.05(+0.55%) |
Nov 12, 2012 | 8.811 | 8.822 | 8.627 | 8.704 | 41,310 | -0.11(-1.21%) |
Nov 09, 2012 | 8.708 | 8.947 | 8.682 | 8.811 | 53,952 | +0.03(+0.34%) |
Nov 08, 2012 | 8.892 | 8.929 | 8.749 | 8.782 | 69,299 | -0.16(-1.77%) |
Nov 07, 2012 | 9.069 | 9.069 | 8.881 | 8.940 | 136,310 | -0.14(-1.58%) |
Nov 06, 2012 | 9.013 | 9.087 | 8.932 | 9.083 | 99,623 | +0.06(+0.61%) |
Nov 05, 2012 | 8.896 | 9.127 | 8.866 | 9.028 | 83,776 | +0.20(+2.29%) |
Nov 02, 2012 | 9.124 | 9.135 | 8.802 | 8.826 | 107,903 | -0.29(-3.23%) |
Nov 01, 2012 | 9.131 | 9.264 | 9.021 | 9.120 | 130,415 | -0.01(-0.12%) |
Oct 31, 2012 | 9.080 | 9.186 | 9.008 | 9.131 | 54,999 | +0.03(+0.28%) |
Oct 26, 2012 | 8.977 | 9.105 | 9.105 | 9.105 | 107,639 | +0.10(+1.10%) |
Oct 25, 2012 | 8.866 | 9.054 | 8.866 | 9.006 | 94,744 | +0.17(+1.96%) |
Oct 24, 2012 | 8.984 | 8.984 | 8.738 | 8.833 | 63,311 | -0.09(-0.99%) |
Oct 23, 2012 | 8.675 | 8.999 | 8.675 | 8.921 | 176,648 | +0.30(+3.46%) |
Oct 19, 2012 | 8.829 | 8.898 | 8.554 | 8.623 | 139,056 | -0.30(-3.34%) |
Oct 18, 2012 | 8.999 | 9.161 | 8.903 | 8.921 | 125,323 | -0.09(-1.02%) |
Oct 17, 2012 | 8.991 | 9.043 | 8.892 | 9.013 | 69,791 | +0.05(+0.57%) |
Oct 16, 2012 | 8.944 | 9.013 | 8.767 | 8.962 | 79,471 | +0.11(+1.25%) |
Oct 15, 2012 | 8.789 | 8.977 | 8.767 | 8.852 | 97,843 | +0.07(+0.80%) |
Oct 12, 2012 | 8.815 | 8.892 | 8.723 | 8.782 | 86,364 | -0.04(-0.46%) |
Oct 11, 2012 | 8.833 | 8.955 | 8.815 | 8.822 | 76,255 | +0.03(+0.29%) |
Oct 10, 2012 | 8.756 | 8.874 | 8.682 | 8.796 | 97,981 | +0.08(+0.93%) |
Oct 09, 2012 | 8.932 | 8.973 | 8.693 | 8.715 | 85,013 | -0.24(-2.63%) |
Oct 08, 2012 | 8.932 | 9.028 | 8.932 | 8.951 | 49,712 | -0.06(-0.69%) |
Oct 05, 2012 | 8.980 | 9.131 | 8.944 | 9.013 | 126,595 | +0.11(+1.24%) |
Oct 04, 2012 | 9.039 | 9.039 | 8.741 | 8.903 | 122,469 | -0.06(-0.70%) |
Oct 03, 2012 | 9.142 | 9.142 | 8.929 | 8.966 | 62,727 | -0.13(-1.46%) |
Oct 02, 2012 | 9.252 | 9.300 | 9.043 | 9.098 | 100,348 | -0.07(-0.80%) |
Oct 01, 2012 | 9.179 | 9.248 | 9.028 | 9.171 | 89,052 | +0.07(+0.81%) |
Sep 28, 2012 | 9.237 | 9.237 | 9.091 | 9.098 | 68,349 | -0.21(-2.24%) |
Sep 27, 2012 | 9.406 | 9.406 | 9.245 | 9.307 | 124,872 | -0.03(-0.27%) |
Sep 26, 2012 | 9.428 | 9.519 | 9.245 | 9.333 | 76,986 | -0.09(-0.93%) |
Sep 25, 2012 | 9.677 | 9.721 | 9.417 | 9.420 | 125,849 | -0.20(-2.09%) |
Sep 24, 2012 | 9.739 | 9.842 | 9.556 | 9.622 | 198,617 | -0.19(-1.94%) |
Sep 21, 2012 | 10.05 | 10.18 | 9.736 | 9.813 | 759,293 | -0.06(-0.59%) |
Sep 20, 2012 | 9.900 | 9.981 | 9.816 | 9.871 | 119,610 | -0.09(-0.92%) |
Sep 19, 2012 | 10.23 | 10.23 | 9.882 | 9.963 | 192,465 | -0.26(-2.51%) |
Sep 18, 2012 | 10.16 | 10.28 | 10.12 | 10.22 | 130,882 | +0.02(+0.18%) |
Sep 17, 2012 | 10.18 | 10.24 | 10.10 | 10.20 | 111,379 | +0.00(+0.00%) |
Sep 14, 2012 | 9.970 | 10.30 | 9.893 | 10.20 | 208,335 | +0.31(+3.11%) |
Sep 13, 2012 | 9.776 | 10.05 | 9.776 | 9.893 | 179,207 | +0.11(+1.16%) |
Sep 12, 2012 | 9.831 | 9.831 | 9.703 | 9.780 | 173,942 | +0.00(+0.00%) |
Sep 11, 2012 | 9.743 | 9.952 | 9.721 | 9.780 | 137,132 | +0.07(+0.75%) |
Sep 10, 2012 | 9.747 | 9.769 | 9.688 | 9.706 | 107,089 | -0.07(-0.75%) |
Sep 07, 2012 | 9.809 | 9.816 | 9.640 | 9.780 | 94,475 | +0.07(+0.75%) |
Sep 06, 2012 | 9.362 | 9.776 | 9.362 | 9.706 | 165,635 | +0.43(+4.58%) |
Sep 05, 2012 | 9.611 | 9.611 | 9.197 | 9.281 | 139,921 | -0.26(-2.69%) |