Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.532 | 9.684 | 9.295 | 9.598 | 160,539 | +0.12(+1.30%) |
Nov 29, 2012 | 9.475 | 9.532 | 9.153 | 9.475 | 160,835 | +0.13(+1.42%) |
Nov 28, 2012 | 8.887 | 9.674 | 8.840 | 9.342 | 291,930 | +0.44(+4.90%) |
Nov 27, 2012 | 8.877 | 8.982 | 8.770 | 8.906 | 209,793 | +0.04(+0.49%) |
Nov 26, 2012 | 8.698 | 8.928 | 8.633 | 8.863 | 171,691 | +0.25(+2.92%) |
Nov 23, 2012 | 8.367 | 8.698 | 8.367 | 8.611 | 93,048 | +0.24(+2.92%) |
Nov 21, 2012 | 8.511 | 8.647 | 8.282 | 8.367 | 461,502 | -0.07(-0.85%) |
Nov 20, 2012 | 8.554 | 8.583 | 8.374 | 8.439 | 241,141 | -0.11(-1.26%) |
Nov 19, 2012 | 8.726 | 9.035 | 8.504 | 8.547 | 295,273 | +0.22(+2.59%) |
Nov 16, 2012 | 8.424 | 8.446 | 8.202 | 8.331 | 189,493 | -0.13(-1.53%) |
Nov 15, 2012 | 8.583 | 8.626 | 8.094 | 8.460 | 106,774 | -0.19(-2.16%) |
Nov 14, 2012 | 8.770 | 8.892 | 8.619 | 8.647 | 83,187 | -0.09(-1.07%) |
Nov 13, 2012 | 8.777 | 9.007 | 8.698 | 8.741 | 74,849 | -0.08(-0.90%) |
Nov 12, 2012 | 9.007 | 9.524 | 8.820 | 8.820 | 55,832 | -0.18(-2.00%) |
Nov 09, 2012 | 8.863 | 9.129 | 8.863 | 9.000 | 51,494 | +0.07(+0.81%) |
Nov 08, 2012 | 9.172 | 9.201 | 8.885 | 8.928 | 104,603 | -0.24(-2.59%) |
Nov 07, 2012 | 9.352 | 9.352 | 9.165 | 9.165 | 112,240 | -0.27(-2.89%) |
Nov 06, 2012 | 9.093 | 9.474 | 9.093 | 9.438 | 111,799 | +0.48(+5.38%) |
Nov 05, 2012 | 8.992 | 9.057 | 8.813 | 8.956 | 143,912 | -0.06(-0.72%) |
Nov 02, 2012 | 9.028 | 9.093 | 8.956 | 9.021 | 117,176 | +0.06(+0.64%) |
Nov 01, 2012 | 9.093 | 9.093 | 8.791 | 8.964 | 148,905 | -0.09(-1.03%) |
Oct 31, 2012 | 9.079 | 9.172 | 8.758 | 9.057 | 105,801 | -0.03(-0.32%) |
Oct 26, 2012 | 8.151 | 9.086 | 9.086 | 9.086 | 142,735 | +0.91(+11.07%) |
Oct 25, 2012 | 8.259 | 8.317 | 7.619 | 8.180 | 50,950 | +0.01(+0.18%) |
Oct 24, 2012 | 8.295 | 8.446 | 8.090 | 8.166 | 60,544 | -0.24(-2.91%) |
Oct 23, 2012 | 8.324 | 8.424 | 8.259 | 8.410 | 56,247 | +0.07(+0.86%) |
Oct 19, 2012 | 8.568 | 8.626 | 8.223 | 8.338 | 169,631 | -0.25(-2.93%) |
Oct 18, 2012 | 8.734 | 8.755 | 8.568 | 8.590 | 140,607 | -0.14(-1.65%) |
Oct 17, 2012 | 8.575 | 8.762 | 8.539 | 8.734 | 80,674 | +0.15(+1.76%) |
Oct 16, 2012 | 8.511 | 8.626 | 8.396 | 8.583 | 123,096 | +0.12(+1.44%) |
Oct 15, 2012 | 8.482 | 8.489 | 8.331 | 8.460 | 62,099 | -0.01(-0.17%) |
Oct 12, 2012 | 8.489 | 8.539 | 8.453 | 8.475 | 48,834 | -0.04(-0.42%) |
Oct 11, 2012 | 8.683 | 8.718 | 8.460 | 8.511 | 167,479 | -0.17(-1.99%) |
Oct 10, 2012 | 8.827 | 8.859 | 8.554 | 8.683 | 203,673 | -0.11(-1.23%) |
Oct 09, 2012 | 8.770 | 8.849 | 8.626 | 8.791 | 65,005 | -0.02(-0.24%) |
Oct 08, 2012 | 9.136 | 9.143 | 8.748 | 8.813 | 76,882 | -0.35(-3.77%) |
Oct 05, 2012 | 9.553 | 9.632 | 9.131 | 9.158 | 51,436 | -0.40(-4.21%) |
Oct 04, 2012 | 9.603 | 9.632 | 9.431 | 9.560 | 33,676 | +0.03(+0.30%) |
Oct 03, 2012 | 9.495 | 9.740 | 9.380 | 9.531 | 73,531 | +0.03(+0.30%) |
Oct 02, 2012 | 9.122 | 9.510 | 9.122 | 9.503 | 85,553 | +0.45(+5.00%) |
Oct 01, 2012 | 8.971 | 9.143 | 8.913 | 9.050 | 181,631 | +0.16(+1.78%) |
Sep 28, 2012 | 8.956 | 9.086 | 8.892 | 8.892 | 145,831 | -0.12(-1.36%) |
Sep 27, 2012 | 9.007 | 9.057 | 8.877 | 9.014 | 47,916 | +0.07(+0.80%) |
Sep 26, 2012 | 9.143 | 9.230 | 8.899 | 8.942 | 72,967 | -0.19(-2.05%) |
Sep 25, 2012 | 9.237 | 9.280 | 9.093 | 9.129 | 113,238 | -0.06(-0.70%) |
Sep 24, 2012 | 9.222 | 9.287 | 9.079 | 9.194 | 42,841 | -0.04(-0.47%) |
Sep 21, 2012 | 9.553 | 9.553 | 9.201 | 9.237 | 193,032 | -0.14(-1.53%) |
Sep 20, 2012 | 9.409 | 9.452 | 9.244 | 9.380 | 24,157 | -0.11(-1.14%) |
Sep 19, 2012 | 9.589 | 9.589 | 9.345 | 9.488 | 69,720 | -0.10(-1.05%) |
Sep 18, 2012 | 9.560 | 9.596 | 9.495 | 9.589 | 54,403 | +0.04(+0.38%) |
Sep 17, 2012 | 9.553 | 9.611 | 9.495 | 9.553 | 52,712 | -0.08(-0.82%) |
Sep 14, 2012 | 9.733 | 9.769 | 9.611 | 9.632 | 107,291 | -0.04(-0.37%) |
Sep 13, 2012 | 9.654 | 9.761 | 9.546 | 9.668 | 116,567 | +0.01(+0.07%) |
Sep 12, 2012 | 9.618 | 9.661 | 9.524 | 9.661 | 58,503 | +0.07(+0.75%) |
Sep 11, 2012 | 9.388 | 9.596 | 9.301 | 9.589 | 94,174 | +0.24(+2.54%) |
Sep 10, 2012 | 9.424 | 9.424 | 9.309 | 9.352 | 95,369 | -0.09(-0.99%) |
Sep 07, 2012 | 9.503 | 9.517 | 9.301 | 9.445 | 101,087 | -0.01(-0.08%) |
Sep 06, 2012 | 9.474 | 9.776 | 9.395 | 9.452 | 89,974 | +0.06(+0.69%) |
Sep 05, 2012 | 9.474 | 9.575 | 9.359 | 9.388 | 70,688 | -0.09(-0.91%) |