Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,744 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.859 | 8.615 | 8.732 | 244,868 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.737 | 8.342 | 8.703 | 283,839 | +0.27(+3.24%) |
Nov 27, 2012 | 8.781 | 8.801 | 8.313 | 8.430 | 428,685 | -0.32(-3.68%) |
Nov 26, 2012 | 8.586 | 8.752 | 8.566 | 8.752 | 262,463 | +0.13(+1.47%) |
Nov 23, 2012 | 8.547 | 8.664 | 8.527 | 8.625 | 113,397 | +0.09(+1.03%) |
Nov 21, 2012 | 8.293 | 8.566 | 8.205 | 8.537 | 967,962 | +0.24(+2.94%) |
Nov 20, 2012 | 8.342 | 8.420 | 8.147 | 8.293 | 760,980 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,475 | +0.10(+1.18%) |
Nov 16, 2012 | 8.254 | 8.420 | 8.176 | 8.293 | 341,190 | +0.00(+0.00%) |
Nov 15, 2012 | 8.303 | 8.566 | 8.244 | 8.293 | 698,605 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.410 | 8.127 | 8.303 | 250,784 | +0.15(+1.79%) |
Nov 13, 2012 | 6.683 | 8.254 | 7.747 | 8.157 | 174,381 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.001 | 8.137 | 206,482 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.449 | 8.147 | 8.283 | 131,092 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.488 | 8.205 | 8.225 | 113,555 | -0.20(-2.32%) |
Nov 07, 2012 | 8.732 | 8.859 | 8.303 | 8.420 | 209,327 | -0.43(-4.85%) |
Nov 06, 2012 | 8.898 | 8.898 | 8.635 | 8.849 | 194,127 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.781 | 8.537 | 8.752 | 139,951 | +0.10(+1.13%) |
Nov 02, 2012 | 8.859 | 8.859 | 8.479 | 8.654 | 133,793 | -0.20(-2.31%) |
Nov 01, 2012 | 8.625 | 8.898 | 8.469 | 8.859 | 253,455 | +0.24(+2.83%) |
Oct 31, 2012 | 8.605 | 8.644 | 8.440 | 8.615 | 151,056 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,133 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,495 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.044 | 8.586 | 8.625 | 105,668 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.703 | 97,736 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.269 | 8.996 | 9.084 | 194,758 | -0.04(-0.43%) |
Oct 18, 2012 | 9.064 | 9.210 | 8.957 | 9.123 | 111,925 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.888 | 9.103 | 211,455 | -0.07(-0.74%) |
Oct 16, 2012 | 9.181 | 9.337 | 9.005 | 9.171 | 145,743 | +0.06(+0.64%) |
Oct 15, 2012 | 9.191 | 9.269 | 9.035 | 9.113 | 132,703 | -0.10(-1.06%) |
Oct 12, 2012 | 9.376 | 9.386 | 9.162 | 9.210 | 104,790 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.405 | 130,452 | +0.12(+1.26%) |
Oct 10, 2012 | 9.347 | 9.464 | 9.054 | 9.288 | 466,643 | -0.06(-0.63%) |
Oct 09, 2012 | 9.337 | 9.435 | 9.269 | 9.347 | 140,202 | +0.04(+0.42%) |
Oct 08, 2012 | 9.532 | 9.532 | 9.171 | 9.308 | 118,535 | -0.24(-2.55%) |
Oct 05, 2012 | 9.854 | 9.854 | 9.513 | 9.552 | 72,810 | -0.20(-2.10%) |
Oct 04, 2012 | 9.708 | 9.854 | 9.503 | 9.757 | 157,886 | +0.10(+1.01%) |
Oct 03, 2012 | 9.952 | 9.962 | 9.659 | 9.659 | 156,318 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.893 | 9.981 | 79,521 | -0.20(-1.92%) |
Oct 01, 2012 | 10.23 | 10.24 | 10.13 | 10.18 | 192,004 | +0.04(+0.39%) |
Sep 28, 2012 | 10.10 | 10.24 | 10.01 | 10.14 | 178,170 | +0.02(+0.19%) |
Sep 27, 2012 | 9.913 | 10.24 | 9.913 | 10.12 | 209,627 | +0.29(+2.98%) |
Sep 26, 2012 | 9.835 | 9.952 | 9.718 | 9.825 | 127,731 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.776 | 9.845 | 114,810 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.24 | 10.06 | 10.11 | 70,675 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,664 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.24 | 281,789 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.22 | 207,985 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.971 | 10.21 | 195,768 | -0.02(-0.19%) |
Sep 17, 2012 | 10.22 | 10.30 | 10.08 | 10.22 | 184,865 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.24 | 349,316 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,504 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.24 | 10.01 | 10.07 | 166,509 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.952 | 10.09 | 123,600 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.869 | 10.08 | 118,185 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.971 | 100,198 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.942 | 9.991 | 113,731 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.913 | 239,301 | +0.15(+1.50%) |