Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.613 | 9.103 | 8.419 | 8.951 | 58,027 | +0.38(+4.43%) |
Nov 29, 2012 | 8.546 | 8.655 | 8.478 | 8.571 | 44,540 | +0.13(+1.50%) |
Nov 28, 2012 | 8.309 | 8.605 | 8.301 | 8.444 | 26,337 | +0.07(+0.81%) |
Nov 27, 2012 | 8.301 | 8.520 | 8.140 | 8.377 | 77,149 | +0.09(+1.12%) |
Nov 26, 2012 | 8.318 | 8.448 | 8.233 | 8.284 | 29,490 | -0.03(-0.41%) |
Nov 23, 2012 | 8.351 | 8.385 | 8.284 | 8.318 | 21,864 | +0.02(+0.20%) |
Nov 21, 2012 | 8.436 | 8.529 | 8.258 | 8.301 | 15,763 | -0.17(-1.99%) |
Nov 20, 2012 | 8.453 | 8.613 | 8.360 | 8.470 | 37,121 | -0.03(-0.30%) |
Nov 19, 2012 | 8.250 | 8.533 | 8.225 | 8.495 | 80,256 | +0.30(+3.62%) |
Nov 16, 2012 | 8.199 | 8.199 | 7.895 | 8.198 | 181,013 | -0.03(-0.42%) |
Nov 15, 2012 | 8.470 | 8.470 | 8.157 | 8.233 | 75,208 | -0.21(-2.50%) |
Nov 14, 2012 | 8.833 | 8.833 | 8.394 | 8.444 | 97,017 | -0.35(-3.94%) |
Nov 13, 2012 | 8.799 | 8.858 | 8.731 | 8.790 | 77,350 | -0.03(-0.29%) |
Nov 12, 2012 | 8.909 | 9.010 | 8.799 | 8.816 | 30,437 | -0.03(-0.38%) |
Nov 09, 2012 | 8.883 | 8.993 | 8.841 | 8.850 | 80,886 | -0.08(-0.95%) |
Nov 08, 2012 | 9.103 | 9.348 | 8.934 | 8.934 | 74,130 | -0.18(-1.94%) |
Nov 07, 2012 | 8.985 | 9.230 | 8.951 | 9.111 | 117,190 | +0.14(+1.60%) |
Nov 06, 2012 | 9.289 | 9.441 | 8.900 | 8.968 | 107,897 | -0.47(-5.01%) |
Nov 05, 2012 | 9.306 | 9.466 | 9.221 | 9.441 | 181,430 | +0.18(+1.91%) |
Nov 02, 2012 | 9.500 | 9.500 | 9.238 | 9.263 | 69,818 | -0.18(-1.88%) |
Nov 01, 2012 | 9.542 | 9.584 | 9.382 | 9.441 | 101,447 | -0.12(-1.23%) |
Oct 31, 2012 | 9.610 | 9.610 | 9.390 | 9.558 | 28,483 | -0.05(-0.53%) |
Oct 26, 2012 | 9.677 | 9.610 | 9.610 | 9.610 | 34,106 | -0.04(-0.44%) |
Oct 25, 2012 | 9.677 | 9.804 | 9.584 | 9.652 | 43,730 | -0.06(-0.61%) |
Oct 24, 2012 | 9.753 | 9.753 | 9.601 | 9.711 | 71,175 | -0.03(-0.26%) |
Oct 23, 2012 | 9.762 | 9.846 | 9.618 | 9.736 | 32,444 | -0.32(-3.19%) |
Oct 19, 2012 | 10.18 | 10.22 | 10.03 | 10.06 | 75,182 | -0.23(-2.22%) |
Oct 18, 2012 | 10.33 | 10.37 | 10.26 | 10.29 | 19,908 | -0.03(-0.33%) |
Oct 17, 2012 | 10.20 | 10.35 | 10.12 | 10.32 | 25,592 | +0.15(+1.50%) |
Oct 16, 2012 | 10.29 | 10.29 | 10.12 | 10.17 | 64,537 | -0.03(-0.25%) |
Oct 15, 2012 | 10.11 | 10.22 | 10.05 | 10.19 | 55,763 | +0.14(+1.34%) |
Oct 12, 2012 | 10.01 | 10.08 | 10.01 | 10.06 | 16,425 | +0.04(+0.42%) |
Oct 11, 2012 | 10.07 | 10.12 | 9.989 | 10.01 | 63,137 | +0.02(+0.17%) |
Oct 10, 2012 | 10.12 | 10.33 | 9.914 | 9.998 | 72,283 | -0.24(-2.39%) |
Oct 09, 2012 | 10.48 | 10.76 | 10.23 | 10.24 | 46,505 | -0.19(-1.86%) |
Oct 08, 2012 | 10.57 | 10.57 | 10.39 | 10.44 | 19,331 | -0.14(-1.36%) |
Oct 05, 2012 | 10.51 | 10.89 | 10.50 | 10.58 | 91,795 | +0.00(+0.00%) |
Oct 04, 2012 | 10.49 | 10.69 | 10.38 | 10.58 | 142,630 | +0.09(+0.89%) |
Oct 03, 2012 | 10.49 | 10.87 | 10.40 | 10.49 | 107,272 | -0.01(-0.08%) |
Oct 02, 2012 | 10.46 | 10.62 | 10.35 | 10.50 | 88,282 | +0.11(+1.06%) |
Oct 01, 2012 | 10.47 | 10.55 | 10.30 | 10.39 | 37,463 | -0.03(-0.32%) |
Sep 28, 2012 | 10.26 | 10.52 | 10.20 | 10.42 | 96,222 | +0.03(+0.24%) |
Sep 27, 2012 | 10.64 | 10.85 | 10.27 | 10.39 | 198,414 | -0.16(-1.52%) |
Sep 26, 2012 | 10.27 | 10.58 | 10.17 | 10.56 | 170,964 | +0.29(+2.80%) |
Sep 25, 2012 | 10.23 | 10.31 | 10.07 | 10.27 | 302,266 | +0.12(+1.17%) |
Sep 24, 2012 | 9.829 | 10.17 | 9.745 | 10.15 | 201,708 | +0.30(+3.00%) |
Sep 21, 2012 | 9.719 | 9.981 | 9.652 | 9.854 | 162,138 | +0.33(+3.46%) |
Sep 20, 2012 | 9.458 | 9.559 | 9.415 | 9.525 | 141,936 | +0.04(+0.45%) |
Sep 19, 2012 | 9.415 | 9.550 | 9.415 | 9.483 | 64,797 | +0.06(+0.63%) |
Sep 18, 2012 | 9.441 | 9.491 | 9.403 | 9.424 | 198,324 | -0.05(-0.53%) |
Sep 17, 2012 | 9.491 | 9.500 | 9.365 | 9.474 | 109,460 | -0.03(-0.27%) |
Sep 14, 2012 | 9.550 | 9.846 | 9.415 | 9.500 | 136,086 | +0.04(+0.45%) |
Sep 13, 2012 | 9.078 | 9.483 | 9.069 | 9.458 | 72,602 | +0.39(+4.28%) |
Sep 12, 2012 | 9.078 | 9.078 | 8.892 | 9.069 | 38,630 | +0.02(+0.19%) |
Sep 11, 2012 | 8.757 | 9.052 | 8.731 | 9.052 | 56,851 | +0.26(+2.98%) |
Sep 10, 2012 | 8.613 | 8.807 | 8.613 | 8.790 | 48,990 | +0.16(+1.86%) |
Sep 07, 2012 | 8.681 | 8.704 | 8.495 | 8.630 | 108,497 | +0.03(+0.29%) |
Sep 06, 2012 | 8.596 | 8.668 | 8.461 | 8.605 | 95,196 | +0.07(+0.79%) |
Sep 05, 2012 | 8.638 | 8.638 | 8.454 | 8.537 | 50,968 | -0.08(-0.88%) |