Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.045 | 8.150 | 7.980 | 7.993 | 25,858 | -0.14(-1.69%) |
Nov 29, 2012 | 8.171 | 8.250 | 7.968 | 8.130 | 18,153 | -0.07(-0.84%) |
Nov 28, 2012 | 8.000 | 8.369 | 7.847 | 8.199 | 38,514 | +0.38(+4.85%) |
Nov 27, 2012 | 8.790 | 8.900 | 7.600 | 7.820 | 194,163 | -0.78(-9.09%) |
Nov 26, 2012 | 9.207 | 9.220 | 8.408 | 8.602 | 164,758 | -2.19(-20.28%) |
Nov 24, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.00(+0.00%) |
Nov 23, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.53(+5.17%) |
Nov 21, 2012 | 10.34 | 10.34 | 10.15 | 10.26 | 8,923 | -0.16(-1.54%) |
Nov 20, 2012 | 10.42 | 10.50 | 10.42 | 10.42 | 13,734 | -0.04(-0.34%) |
Nov 19, 2012 | 10.28 | 10.46 | 10.24 | 10.46 | 13,682 | +0.30(+2.92%) |
Nov 16, 2012 | 10.25 | 10.35 | 10.16 | 10.16 | 6,851 | -0.11(-1.07%) |
Nov 15, 2012 | 9.950 | 10.28 | 9.950 | 10.27 | 22,615 | +0.33(+3.32%) |
Nov 14, 2012 | 10.22 | 10.22 | 9.928 | 9.940 | 19,127 | -0.50(-4.77%) |
Nov 13, 2012 | 10.63 | 10.70 | 10.36 | 10.44 | 12,853 | -0.35(-3.26%) |
Nov 12, 2012 | 10.29 | 10.80 | 10.29 | 10.79 | 41,400 | +0.50(+4.90%) |
Nov 09, 2012 | 10.20 | 10.43 | 10.16 | 10.29 | 22,606 | +0.04(+0.35%) |
Nov 08, 2012 | 10.44 | 10.44 | 10.24 | 10.25 | 33,167 | -0.12(-1.19%) |
Nov 07, 2012 | 10.36 | 10.37 | 10.21 | 10.37 | 17,289 | -0.16(-1.50%) |
Nov 06, 2012 | 10.25 | 10.53 | 10.20 | 10.53 | 12,516 | +0.34(+3.30%) |
Nov 05, 2012 | 10.41 | 10.41 | 10.16 | 10.20 | 11,917 | -0.19(-1.78%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.33 | 10.38 | 17,227 | +0.02(+0.23%) |
Nov 01, 2012 | 10.04 | 10.41 | 9.950 | 10.36 | 18,300 | +0.44(+4.45%) |
Oct 31, 2012 | 10.76 | 10.79 | 9.850 | 9.915 | 67,340 | +0.31(+3.28%) |
Oct 26, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.34(-3.42%) | |
Oct 25, 2012 | 9.780 | 9.950 | 9.733 | 9.940 | 11,158 | +0.34(+3.54%) |
Oct 24, 2012 | 9.820 | 9.820 | 9.522 | 9.600 | 25,471 | -0.08(-0.84%) |
Oct 23, 2012 | 9.627 | 9.840 | 9.400 | 9.681 | 47,737 | -0.38(-3.77%) |
Oct 19, 2012 | 10.15 | 10.19 | 10.03 | 10.06 | 32,292 | -0.17(-1.66%) |
Oct 18, 2012 | 10.37 | 10.37 | 10.16 | 10.23 | 8,858 | -0.19(-1.81%) |
Oct 17, 2012 | 10.51 | 10.51 | 10.29 | 10.42 | 37,323 | +0.08(+0.76%) |
Oct 16, 2012 | 10.27 | 10.39 | 10.12 | 10.34 | 31,919 | +0.33(+3.26%) |
Oct 15, 2012 | 10.32 | 10.32 | 9.900 | 10.01 | 23,075 | -0.11(-1.05%) |
Oct 12, 2012 | 10.21 | 10.24 | 10.00 | 10.12 | 47,052 | -0.12(-1.17%) |
Oct 11, 2012 | 10.41 | 10.41 | 10.19 | 10.24 | 27,682 | +0.05(+0.49%) |
Oct 10, 2012 | 10.63 | 10.63 | 10.15 | 10.19 | 181,405 | -0.71(-6.51%) |
Oct 09, 2012 | 10.96 | 10.96 | 10.71 | 10.90 | 32,179 | -0.05(-0.49%) |
Oct 08, 2012 | 10.89 | 11.00 | 10.77 | 10.95 | 18,658 | +0.20(+1.82%) |
Oct 06, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.00(+0.00%) |
Oct 05, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.52(+5.09%) |
Oct 04, 2012 | 10.34 | 10.36 | 10.20 | 10.24 | 80,326 | +0.12(+1.15%) |
Oct 03, 2012 | 10.13 | 10.26 | 10.05 | 10.12 | 15,651 | -0.02(-0.20%) |
Oct 02, 2012 | 10.22 | 10.34 | 10.09 | 10.14 | 28,332 | +0.43(+4.43%) |
Oct 01, 2012 | 9.793 | 9.875 | 9.690 | 9.710 | 23,309 | -0.14(-1.46%) |
Sep 28, 2012 | 9.850 | 9.888 | 9.780 | 9.854 | 19,762 | +0.09(+0.96%) |
Sep 27, 2012 | 9.750 | 9.760 | 9.650 | 9.760 | 22,986 | +0.22(+2.31%) |
Sep 26, 2012 | 9.570 | 9.670 | 9.330 | 9.540 | 14,415 | +0.17(+1.81%) |
Sep 25, 2012 | 9.790 | 9.865 | 9.370 | 9.370 | 33,146 | -0.30(-3.10%) |
Sep 24, 2012 | 9.840 | 9.890 | 9.635 | 9.670 | 31,618 | -0.32(-3.18%) |
Sep 21, 2012 | 10.14 | 10.18 | 9.920 | 9.987 | 72,200 | -0.10(-1.02%) |
Sep 20, 2012 | 10.26 | 10.36 | 10.07 | 10.09 | 69,357 | -0.21(-2.04%) |
Sep 19, 2012 | 10.09 | 10.53 | 10.09 | 10.30 | 119,995 | +0.61(+6.30%) |
Sep 18, 2012 | 9.435 | 9.850 | 9.340 | 9.690 | 94,303 | +0.21(+2.24%) |
Sep 17, 2012 | 9.888 | 9.916 | 9.417 | 9.478 | 139,775 | -0.72(-7.08%) |
Sep 14, 2012 | 10.57 | 10.76 | 9.954 | 10.20 | 61,359 | -0.57(-5.25%) |
Sep 13, 2012 | 10.63 | 10.96 | 10.51 | 10.77 | 68,955 | +0.37(+3.51%) |
Sep 12, 2012 | 10.46 | 10.51 | 10.29 | 10.40 | 56,275 | +0.21(+2.06%) |
Sep 11, 2012 | 10.30 | 10.36 | 10.15 | 10.19 | 76,852 | +0.05(+0.49%) |
Sep 10, 2012 | 10.13 | 10.52 | 10.10 | 10.14 | 66,777 | +0.20(+2.03%) |
Sep 07, 2012 | 9.684 | 10.01 | 9.681 | 9.938 | 48,873 | +0.31(+3.20%) |
Sep 06, 2012 | 9.600 | 9.660 | 9.535 | 9.630 | 24,266 | +0.22(+2.34%) |
Sep 05, 2012 | 9.101 | 9.448 | 9.070 | 9.410 | 58,135 | +0.39(+4.37%) |