Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.13 | 10.13 | 10.03 | 10.11 | 34,940 | +0.00(+0.02%) |
Nov 29, 2012 | 10.05 | 10.19 | 10.01 | 10.11 | 58,368 | +0.11(+1.13%) |
Nov 28, 2012 | 9.875 | 10.05 | 9.850 | 9.995 | 35,888 | +0.03(+0.30%) |
Nov 27, 2012 | 9.920 | 10.03 | 9.880 | 9.965 | 70,256 | +0.08(+0.86%) |
Nov 26, 2012 | 9.615 | 9.943 | 9.607 | 9.880 | 40,900 | +0.27(+2.78%) |
Nov 23, 2012 | 9.430 | 9.625 | 9.408 | 9.613 | 101,600 | +0.17(+1.83%) |
Nov 21, 2012 | 9.223 | 9.440 | 9.223 | 9.440 | 10,060 | +0.12(+1.31%) |
Nov 20, 2012 | 9.438 | 9.455 | 9.137 | 9.318 | 144,116 | -0.11(-1.19%) |
Nov 19, 2012 | 9.197 | 9.430 | 9.197 | 9.430 | 24,864 | +0.37(+4.03%) |
Nov 16, 2012 | 9.075 | 9.200 | 8.943 | 9.065 | 156,056 | -0.03(-0.28%) |
Nov 15, 2012 | 9.105 | 9.193 | 9.088 | 9.090 | 48,500 | -0.06(-0.68%) |
Nov 14, 2012 | 9.137 | 9.205 | 9.088 | 9.152 | 29,076 | -0.03(-0.27%) |
Nov 13, 2012 | 9.053 | 9.287 | 8.912 | 9.178 | 93,940 | +0.09(+0.96%) |
Nov 12, 2012 | 9.125 | 9.125 | 9.062 | 9.090 | 23,352 | -0.03(-0.30%) |
Nov 09, 2012 | 9.137 | 9.205 | 8.890 | 9.117 | 81,044 | -0.03(-0.36%) |
Nov 08, 2012 | 9.328 | 9.375 | 9.150 | 9.150 | 28,804 | -0.12(-1.32%) |
Nov 07, 2012 | 9.585 | 9.585 | 9.205 | 9.273 | 54,384 | -0.36(-3.74%) |
Nov 06, 2012 | 9.463 | 9.835 | 9.273 | 9.633 | 47,368 | +0.55(+6.06%) |
Nov 05, 2012 | 8.865 | 9.117 | 8.865 | 9.082 | 37,496 | +0.22(+2.45%) |
Nov 02, 2012 | 9.031 | 9.110 | 8.775 | 8.865 | 78,928 | -0.35(-3.75%) |
Nov 01, 2012 | 8.977 | 9.268 | 8.915 | 9.210 | 67,856 | +0.27(+2.99%) |
Oct 31, 2012 | 8.998 | 8.998 | 8.812 | 8.943 | 36,724 | -0.11(-1.27%) |
Oct 26, 2012 | 9.072 | 9.057 | 9.057 | 9.057 | 146,000 | -0.04(-0.44%) |
Oct 25, 2012 | 9.168 | 9.283 | 9.020 | 9.098 | 25,480 | +0.01(+0.14%) |
Oct 24, 2012 | 9.137 | 9.197 | 9.085 | 9.085 | 27,896 | -0.07(-0.76%) |
Oct 23, 2012 | 9.075 | 9.390 | 9.075 | 9.155 | 51,340 | +0.14(+1.58%) |
Oct 19, 2012 | 9.145 | 9.238 | 8.890 | 9.012 | 128,580 | -0.25(-2.65%) |
Oct 18, 2012 | 9.475 | 9.590 | 9.180 | 9.258 | 73,988 | -0.25(-2.68%) |
Oct 17, 2012 | 9.678 | 9.797 | 9.458 | 9.512 | 114,064 | -0.17(-1.78%) |
Oct 16, 2012 | 9.915 | 9.915 | 9.605 | 9.685 | 41,164 | -0.12(-1.27%) |
Oct 15, 2012 | 9.938 | 10.07 | 9.797 | 9.810 | 67,204 | -0.06(-0.66%) |
Oct 12, 2012 | 9.617 | 9.938 | 9.617 | 9.875 | 223,324 | +0.25(+2.62%) |
Oct 11, 2012 | 9.886 | 10.06 | 9.470 | 9.623 | 92,856 | -0.10(-1.05%) |
Oct 10, 2012 | 9.695 | 9.873 | 9.658 | 9.725 | 17,752 | +0.05(+0.49%) |
Oct 09, 2012 | 10.09 | 10.17 | 9.675 | 9.678 | 67,180 | -0.32(-3.22%) |
Oct 08, 2012 | 9.955 | 10.12 | 9.940 | 10.00 | 37,424 | -0.03(-0.30%) |
Oct 05, 2012 | 10.07 | 10.09 | 9.928 | 10.03 | 77,788 | +0.00(+0.02%) |
Oct 04, 2012 | 9.950 | 10.05 | 9.905 | 10.03 | 45,532 | +0.11(+1.08%) |
Oct 03, 2012 | 10.01 | 10.22 | 9.908 | 9.920 | 29,736 | -0.06(-0.63%) |
Oct 02, 2012 | 10.13 | 10.17 | 9.908 | 9.982 | 61,096 | -0.09(-0.84%) |
Oct 01, 2012 | 9.925 | 10.22 | 9.893 | 10.07 | 102,288 | +0.26(+2.68%) |
Sep 28, 2012 | 9.873 | 9.930 | 9.652 | 9.805 | 108,372 | -0.02(-0.15%) |
Sep 27, 2012 | 9.773 | 9.867 | 9.617 | 9.820 | 52,164 | +0.12(+1.18%) |
Sep 26, 2012 | 9.740 | 9.828 | 9.580 | 9.705 | 125,348 | +0.04(+0.47%) |
Sep 25, 2012 | 9.557 | 9.995 | 9.540 | 9.660 | 101,864 | +0.14(+1.50%) |
Sep 24, 2012 | 9.095 | 9.560 | 9.062 | 9.518 | 104,152 | +0.39(+4.33%) |
Sep 21, 2012 | 8.938 | 9.123 | 8.852 | 9.123 | 167,024 | +0.29(+3.31%) |
Sep 20, 2012 | 8.895 | 8.960 | 8.723 | 8.830 | 20,728 | -0.09(-1.04%) |
Sep 19, 2012 | 8.998 | 9.037 | 8.885 | 8.922 | 31,840 | -0.00(-0.03%) |
Sep 18, 2012 | 8.828 | 9.047 | 8.648 | 8.925 | 74,864 | +0.01(+0.08%) |
Sep 17, 2012 | 8.738 | 8.988 | 8.738 | 8.918 | 41,236 | +0.21(+2.38%) |
Sep 14, 2012 | 8.795 | 8.875 | 8.633 | 8.710 | 112,208 | -0.11(-1.25%) |
Sep 13, 2012 | 8.682 | 8.852 | 8.633 | 8.820 | 48,700 | +0.11(+1.29%) |
Sep 12, 2012 | 8.725 | 8.725 | 8.633 | 8.707 | 122,124 | -0.02(-0.20%) |
Sep 11, 2012 | 8.502 | 8.750 | 8.500 | 8.725 | 227,160 | +0.21(+2.47%) |
Sep 10, 2012 | 8.857 | 8.857 | 8.443 | 8.515 | 49,892 | -0.31(-3.57%) |
Sep 07, 2012 | 8.840 | 8.900 | 8.693 | 8.830 | 64,196 | +0.03(+0.34%) |
Sep 06, 2012 | 8.645 | 8.902 | 8.595 | 8.800 | 97,260 | +0.27(+3.17%) |
Sep 05, 2012 | 8.620 | 8.620 | 8.377 | 8.530 | 48,588 | -0.04(-0.50%) |