Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.164 | 9.175 | 9.023 | 9.156 | 2,317,964 | +0.01(+0.16%) |
Nov 29, 2012 | 8.985 | 9.145 | 8.926 | 9.142 | 2,584,058 | +0.20(+2.24%) |
Nov 28, 2012 | 8.766 | 8.985 | 8.763 | 8.941 | 2,879,330 | +0.05(+0.59%) |
Nov 27, 2012 | 8.982 | 9.019 | 8.848 | 8.889 | 1,769,590 | -0.07(-0.83%) |
Nov 26, 2012 | 8.915 | 9.011 | 8.811 | 8.963 | 1,440,239 | +0.05(+0.54%) |
Nov 23, 2012 | 8.896 | 8.989 | 8.829 | 8.915 | 1,183,444 | +0.08(+0.88%) |
Nov 21, 2012 | 8.785 | 8.985 | 8.725 | 8.837 | 2,548,003 | +0.11(+1.28%) |
Nov 20, 2012 | 8.748 | 8.774 | 8.662 | 8.725 | 1,613,690 | -0.04(-0.51%) |
Nov 19, 2012 | 8.870 | 8.915 | 8.707 | 8.770 | 2,636,942 | -0.03(-0.30%) |
Nov 16, 2012 | 8.462 | 8.859 | 8.454 | 8.796 | 2,742,204 | +0.32(+3.77%) |
Nov 15, 2012 | 8.064 | 8.543 | 8.057 | 8.477 | 3,787,561 | +0.06(+0.75%) |
Nov 14, 2012 | 8.763 | 8.859 | 8.395 | 8.413 | 6,145,751 | -0.32(-3.66%) |
Nov 13, 2012 | 9.086 | 9.089 | 8.462 | 8.733 | 6,695,328 | -0.35(-3.84%) |
Nov 12, 2012 | 9.093 | 9.145 | 9.060 | 9.082 | 2,269,293 | -0.01(-0.12%) |
Nov 09, 2012 | 9.160 | 9.164 | 9.026 | 9.093 | 2,233,399 | -0.06(-0.69%) |
Nov 08, 2012 | 9.108 | 9.450 | 8.982 | 9.156 | 4,170,798 | +0.12(+1.27%) |
Nov 07, 2012 | 9.253 | 9.253 | 8.748 | 9.041 | 3,029,453 | -0.27(-2.95%) |
Nov 06, 2012 | 9.246 | 9.368 | 9.197 | 9.316 | 1,720,179 | +0.11(+1.17%) |
Nov 05, 2012 | 9.398 | 9.409 | 9.060 | 9.208 | 3,322,810 | -0.20(-2.13%) |
Nov 02, 2012 | 9.472 | 9.491 | 9.353 | 9.409 | 1,920,007 | -0.07(-0.74%) |
Nov 01, 2012 | 9.450 | 9.574 | 9.424 | 9.480 | 2,875,049 | +0.03(+0.31%) |
Oct 31, 2012 | 9.361 | 9.528 | 9.361 | 9.450 | 1,894,995 | +0.10(+1.03%) |
Oct 26, 2012 | 9.398 | 9.353 | 9.353 | 9.353 | 1,154,110 | -0.03(-0.36%) |
Oct 25, 2012 | 9.231 | 9.387 | 9.220 | 9.387 | 1,905,004 | +0.20(+2.22%) |
Oct 24, 2012 | 9.145 | 9.264 | 9.056 | 9.182 | 1,650,367 | +0.04(+0.49%) |
Oct 23, 2012 | 9.238 | 9.242 | 8.841 | 9.138 | 2,614,643 | -0.14(-1.48%) |
Oct 19, 2012 | 9.316 | 9.442 | 9.160 | 9.275 | 2,815,637 | -0.10(-1.03%) |
Oct 18, 2012 | 9.468 | 9.468 | 9.305 | 9.372 | 1,678,217 | -0.08(-0.83%) |
Oct 17, 2012 | 9.227 | 9.476 | 9.179 | 9.450 | 3,142,018 | +0.29(+3.20%) |
Oct 16, 2012 | 9.082 | 9.190 | 9.000 | 9.156 | 1,896,163 | +0.20(+2.20%) |
Oct 15, 2012 | 9.108 | 9.127 | 8.770 | 8.959 | 3,246,225 | -0.06(-0.66%) |
Oct 12, 2012 | 9.004 | 9.034 | 8.945 | 9.019 | 1,579,573 | +0.02(+0.25%) |
Oct 11, 2012 | 8.959 | 9.015 | 8.930 | 8.997 | 1,230,838 | +0.06(+0.62%) |
Oct 10, 2012 | 9.015 | 9.026 | 8.740 | 8.941 | 3,442,709 | -0.07(-0.82%) |
Oct 09, 2012 | 9.071 | 9.168 | 9.004 | 9.015 | 1,688,560 | -0.03(-0.37%) |
Oct 08, 2012 | 9.075 | 9.082 | 8.982 | 9.049 | 1,221,093 | -0.04(-0.41%) |
Oct 05, 2012 | 9.130 | 9.173 | 9.049 | 9.086 | 2,015,636 | +0.00(+0.04%) |
Oct 04, 2012 | 8.907 | 9.134 | 8.904 | 9.082 | 4,219,350 | +0.23(+2.64%) |
Oct 03, 2012 | 8.777 | 8.878 | 8.759 | 8.848 | 3,133,579 | +0.07(+0.80%) |
Oct 02, 2012 | 8.770 | 8.787 | 8.703 | 8.777 | 1,765,897 | +0.07(+0.77%) |
Oct 01, 2012 | 8.711 | 8.833 | 8.670 | 8.711 | 2,966,288 | +0.03(+0.34%) |
Sep 28, 2012 | 8.655 | 8.718 | 8.543 | 8.681 | 1,865,104 | +0.04(+0.52%) |
Sep 27, 2012 | 8.655 | 8.685 | 8.506 | 8.636 | 2,481,112 | -0.01(-0.09%) |
Sep 26, 2012 | 8.699 | 8.725 | 8.621 | 8.644 | 1,768,096 | -0.04(-0.47%) |
Sep 25, 2012 | 8.714 | 8.737 | 8.666 | 8.685 | 3,193,664 | +0.01(+0.17%) |
Sep 24, 2012 | 8.707 | 8.729 | 8.648 | 8.670 | 1,637,537 | -0.01(-0.13%) |
Sep 21, 2012 | 8.607 | 8.725 | 8.592 | 8.681 | 2,496,004 | +0.10(+1.21%) |
Sep 20, 2012 | 8.581 | 8.647 | 8.525 | 8.577 | 1,549,437 | -0.01(-0.17%) |
Sep 19, 2012 | 8.603 | 8.645 | 8.536 | 8.592 | 2,669,275 | -0.02(-0.22%) |
Sep 18, 2012 | 8.662 | 8.666 | 8.592 | 8.610 | 2,998,389 | -0.10(-1.19%) |
Sep 17, 2012 | 8.588 | 8.737 | 8.588 | 8.714 | 4,550,769 | +0.08(+0.90%) |
Sep 14, 2012 | 8.380 | 8.662 | 8.380 | 8.636 | 3,921,343 | +0.26(+3.15%) |
Sep 13, 2012 | 8.328 | 8.421 | 8.272 | 8.373 | 2,193,529 | +0.02(+0.27%) |
Sep 12, 2012 | 8.269 | 8.395 | 8.217 | 8.350 | 1,866,638 | +0.07(+0.85%) |
Sep 11, 2012 | 8.250 | 8.283 | 8.238 | 8.280 | 1,374,272 | +0.01(+0.18%) |
Sep 10, 2012 | 8.250 | 8.295 | 8.250 | 8.265 | 1,963,902 | +0.00(+0.04%) |
Sep 07, 2012 | 8.191 | 8.269 | 8.172 | 8.261 | 2,693,757 | +0.07(+0.91%) |
Sep 06, 2012 | 8.172 | 8.217 | 8.168 | 8.187 | 2,466,510 | +0.03(+0.32%) |
Sep 05, 2012 | 8.068 | 8.186 | 8.049 | 8.161 | 2,922,177 | +0.11(+1.34%) |