Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.810 | 8.850 | 8.530 | 8.720 | 5,136,452 | -0.07(-0.80%) |
Nov 29, 2012 | 8.320 | 9.110 | 8.190 | 8.790 | 7,483,073 | +0.61(+7.46%) |
Nov 28, 2012 | 8.220 | 8.440 | 7.980 | 8.180 | 3,641,991 | -0.26(-3.08%) |
Nov 27, 2012 | 8.480 | 8.700 | 8.170 | 8.440 | 4,857,299 | -0.14(-1.63%) |
Nov 26, 2012 | 7.800 | 8.620 | 7.655 | 8.580 | 5,768,914 | +0.74(+9.44%) |
Nov 23, 2012 | 7.940 | 8.050 | 7.750 | 7.840 | 1,567,556 | +0.04(+0.51%) |
Nov 21, 2012 | 7.440 | 7.880 | 7.400 | 7.800 | 2,882,561 | +0.23(+3.04%) |
Nov 20, 2012 | 7.590 | 8.070 | 7.470 | 7.570 | 7,238,418 | +0.06(+0.80%) |
Nov 19, 2012 | 7.310 | 7.540 | 7.190 | 7.510 | 3,201,091 | +0.33(+4.60%) |
Nov 16, 2012 | 7.400 | 7.420 | 7.080 | 7.180 | 2,526,707 | -0.18(-2.45%) |
Nov 15, 2012 | 7.350 | 7.500 | 7.260 | 7.360 | 3,187,425 | +0.05(+0.68%) |
Nov 14, 2012 | 7.610 | 7.660 | 7.190 | 7.310 | 3,593,790 | -0.35(-4.57%) |
Nov 13, 2012 | 7.770 | 7.849 | 7.640 | 7.660 | 2,242,329 | -0.18(-2.30%) |
Nov 12, 2012 | 7.710 | 7.940 | 7.680 | 7.840 | 1,754,107 | +0.15(+1.95%) |
Nov 09, 2012 | 7.790 | 7.980 | 7.650 | 7.690 | 2,120,641 | -0.12(-1.54%) |
Nov 08, 2012 | 8.250 | 8.250 | 7.780 | 7.810 | 2,127,103 | -0.43(-5.22%) |
Nov 07, 2012 | 8.300 | 8.550 | 7.950 | 8.240 | 2,990,868 | -0.16(-1.90%) |
Nov 06, 2012 | 8.330 | 8.610 | 8.260 | 8.400 | 2,617,259 | +0.03(+0.36%) |
Nov 05, 2012 | 8.170 | 8.405 | 8.052 | 8.370 | 2,093,539 | +0.12(+1.45%) |
Nov 02, 2012 | 8.360 | 8.490 | 8.150 | 8.250 | 2,651,849 | -0.14(-1.67%) |
Nov 01, 2012 | 8.310 | 8.550 | 8.300 | 8.390 | 3,039,093 | -0.03(-0.36%) |
Oct 31, 2012 | 8.180 | 8.630 | 8.180 | 8.420 | 3,898,176 | +0.26(+3.19%) |
Oct 26, 2012 | 8.480 | 8.160 | 8.160 | 8.160 | 10,392,200 | -0.04(-0.49%) |
Oct 25, 2012 | 9.290 | 9.550 | 7.320 | 8.200 | 16,686,336 | -1.09(-11.73%) |
Oct 24, 2012 | 9.790 | 9.920 | 9.185 | 9.290 | 4,057,903 | -0.57(-5.78%) |
Oct 23, 2012 | 9.030 | 10.10 | 8.950 | 9.860 | 7,559,969 | +0.76(+8.35%) |
Oct 19, 2012 | 9.260 | 9.350 | 9.020 | 9.100 | 3,653,973 | -0.27(-2.88%) |
Oct 18, 2012 | 9.200 | 9.380 | 8.944 | 9.370 | 4,666,226 | +0.02(+0.21%) |
Oct 17, 2012 | 8.850 | 9.380 | 8.640 | 9.350 | 6,159,247 | +0.60(+6.86%) |
Oct 16, 2012 | 9.170 | 9.200 | 8.750 | 8.750 | 5,667,318 | -0.36(-3.95%) |
Oct 15, 2012 | 9.350 | 9.360 | 8.990 | 9.110 | 3,472,219 | -0.29(-3.09%) |
Oct 12, 2012 | 9.620 | 9.750 | 9.370 | 9.400 | 1,617,454 | -0.10(-1.05%) |
Oct 11, 2012 | 9.560 | 9.610 | 9.200 | 9.500 | 2,768,201 | +0.01(+0.11%) |
Oct 10, 2012 | 9.830 | 9.980 | 9.360 | 9.490 | 3,769,255 | -0.34(-3.46%) |
Oct 09, 2012 | 10.23 | 10.23 | 9.790 | 9.830 | 2,869,946 | -0.36(-3.53%) |
Oct 08, 2012 | 10.33 | 10.36 | 10.13 | 10.19 | 1,931,367 | -0.10(-0.97%) |
Oct 05, 2012 | 10.58 | 10.71 | 10.21 | 10.29 | 2,229,499 | -0.31(-2.92%) |
Oct 04, 2012 | 10.69 | 10.75 | 10.39 | 10.60 | 2,170,531 | +0.07(+0.66%) |
Oct 03, 2012 | 10.30 | 10.61 | 10.19 | 10.53 | 3,942,427 | +0.20(+1.94%) |
Oct 02, 2012 | 10.60 | 10.60 | 10.25 | 10.33 | 3,567,322 | -0.13(-1.24%) |
Oct 01, 2012 | 10.95 | 11.15 | 10.45 | 10.46 | 2,873,577 | -0.49(-4.47%) |
Sep 28, 2012 | 10.93 | 11.25 | 10.79 | 10.95 | 5,471,875 | -0.01(-0.09%) |
Sep 27, 2012 | 10.48 | 11.02 | 10.45 | 10.96 | 3,246,094 | +0.55(+5.28%) |
Sep 26, 2012 | 10.37 | 10.53 | 10.13 | 10.41 | 3,211,614 | +0.03(+0.29%) |
Sep 25, 2012 | 10.90 | 10.95 | 10.32 | 10.38 | 3,406,818 | -0.51(-4.68%) |
Sep 24, 2012 | 10.49 | 11.27 | 10.49 | 10.89 | 5,680,815 | +0.39(+3.71%) |
Sep 21, 2012 | 10.57 | 10.61 | 10.33 | 10.50 | 4,548,237 | -0.08(-0.76%) |
Sep 20, 2012 | 10.70 | 11.00 | 10.40 | 10.58 | 4,982,897 | +0.00(+0.00%) |
Sep 19, 2012 | 10.28 | 11.12 | 10.12 | 10.58 | 5,862,611 | +0.38(+3.73%) |
Sep 18, 2012 | 10.56 | 10.60 | 10.18 | 10.20 | 5,842,371 | -0.52(-4.85%) |
Sep 17, 2012 | 11.12 | 11.24 | 10.62 | 10.72 | 4,734,862 | -0.63(-5.55%) |
Sep 14, 2012 | 10.61 | 11.48 | 10.60 | 11.35 | 7,844,480 | +0.77(+7.28%) |
Sep 13, 2012 | 10.09 | 10.60 | 10.09 | 10.58 | 6,986,687 | +0.61(+6.12%) |
Sep 12, 2012 | 10.03 | 10.55 | 9.410 | 9.970 | 11,176,799 | +0.06(+0.61%) |
Sep 11, 2012 | 9.820 | 10.02 | 9.640 | 9.910 | 8,274,058 | +0.08(+0.81%) |
Sep 10, 2012 | 10.63 | 10.83 | 9.760 | 9.830 | 12,928,387 | -0.64(-6.11%) |
Sep 07, 2012 | 10.53 | 10.97 | 9.950 | 10.47 | 24,046,960 | -2.10(-16.71%) |
Sep 06, 2012 | 12.37 | 12.57 | 12.10 | 12.57 | 5,683,912 | +0.30(+2.44%) |
Sep 05, 2012 | 12.28 | 12.29 | 11.77 | 12.27 | 5,957,947 | +0.00(+0.00%) |