Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.599 | 9.599 | 9.469 | 9.537 | 126,120 | -0.07(-0.70%) |
Nov 29, 2012 | 9.638 | 9.638 | 9.548 | 9.604 | 95,864 | +0.03(+0.29%) |
Nov 28, 2012 | 9.576 | 9.627 | 9.520 | 9.576 | 145,523 | +0.03(+0.35%) |
Nov 27, 2012 | 9.559 | 9.576 | 9.508 | 9.542 | 178,873 | +0.02(+0.18%) |
Nov 26, 2012 | 9.525 | 9.548 | 9.497 | 9.525 | 154,412 | +0.01(+0.06%) |
Nov 23, 2012 | 9.559 | 9.559 | 9.497 | 9.520 | 63,094 | +0.05(+0.48%) |
Nov 21, 2012 | 9.446 | 9.520 | 9.401 | 9.475 | 170,481 | +0.08(+0.84%) |
Nov 20, 2012 | 9.379 | 9.497 | 9.356 | 9.396 | 171,361 | +0.02(+0.24%) |
Nov 19, 2012 | 9.277 | 9.373 | 9.232 | 9.373 | 139,729 | +0.16(+1.77%) |
Nov 16, 2012 | 9.176 | 9.243 | 9.165 | 9.210 | 145,736 | +0.03(+0.37%) |
Nov 15, 2012 | 9.125 | 9.198 | 9.007 | 9.176 | 232,089 | +0.08(+0.93%) |
Nov 14, 2012 | 9.181 | 9.227 | 9.057 | 9.091 | 114,284 | -0.05(-0.55%) |
Nov 13, 2012 | 9.187 | 9.210 | 9.119 | 9.142 | 71,756 | -0.04(-0.39%) |
Nov 12, 2012 | 9.155 | 9.189 | 9.133 | 9.178 | 117,495 | +0.05(+0.55%) |
Nov 09, 2012 | 9.038 | 9.139 | 9.038 | 9.127 | 108,290 | +0.08(+0.93%) |
Nov 08, 2012 | 9.071 | 9.071 | 9.021 | 9.043 | 125,171 | +0.00(+0.00%) |
Nov 07, 2012 | 8.976 | 9.049 | 8.970 | 9.043 | 80,395 | +0.10(+1.07%) |
Nov 06, 2012 | 8.886 | 8.965 | 8.886 | 8.948 | 86,520 | +0.06(+0.69%) |
Nov 05, 2012 | 8.880 | 8.886 | 8.808 | 8.886 | 87,352 | +0.00(+0.00%) |
Nov 02, 2012 | 8.953 | 8.970 | 8.869 | 8.886 | 223,755 | -0.08(-0.88%) |
Nov 01, 2012 | 8.965 | 8.993 | 8.959 | 8.965 | 185,694 | +0.02(+0.25%) |
Oct 31, 2012 | 9.099 | 9.099 | 8.942 | 8.942 | 83,019 | -0.15(-1.67%) |
Oct 26, 2012 | 9.116 | 9.094 | 9.094 | 9.094 | 78,254 | +0.01(+0.12%) |
Oct 25, 2012 | 9.105 | 9.122 | 9.043 | 9.082 | 66,432 | +0.02(+0.25%) |
Oct 24, 2012 | 9.060 | 9.094 | 9.010 | 9.060 | 49,717 | +0.03(+0.37%) |
Oct 23, 2012 | 9.105 | 9.105 | 9.026 | 9.026 | 74,498 | -0.11(-1.17%) |
Oct 19, 2012 | 9.133 | 9.172 | 9.105 | 9.133 | 82,110 | +0.02(+0.25%) |
Oct 18, 2012 | 9.133 | 9.133 | 9.066 | 9.111 | 41,827 | +0.02(+0.19%) |
Oct 17, 2012 | 9.066 | 9.111 | 9.015 | 9.094 | 62,391 | +0.07(+0.81%) |
Oct 16, 2012 | 8.937 | 9.049 | 8.937 | 9.021 | 71,879 | +0.07(+0.82%) |
Oct 15, 2012 | 9.015 | 9.015 | 8.948 | 8.948 | 79,732 | -0.03(-0.31%) |
Oct 12, 2012 | 8.998 | 9.049 | 8.942 | 8.976 | 145,424 | -0.05(-0.56%) |
Oct 11, 2012 | 9.032 | 9.050 | 8.998 | 9.026 | 104,511 | -0.02(-0.21%) |
Oct 10, 2012 | 9.023 | 9.079 | 9.022 | 9.045 | 61,784 | +0.05(+0.56%) |
Oct 09, 2012 | 9.134 | 9.157 | 8.989 | 8.995 | 76,485 | -0.12(-1.29%) |
Oct 08, 2012 | 9.079 | 9.157 | 9.056 | 9.112 | 56,905 | +0.06(+0.62%) |
Oct 05, 2012 | 9.140 | 9.185 | 8.995 | 9.056 | 105,931 | -0.06(-0.61%) |
Oct 04, 2012 | 9.224 | 9.235 | 9.112 | 9.112 | 79,711 | -0.03(-0.37%) |
Oct 03, 2012 | 9.146 | 9.174 | 9.146 | 9.146 | 54,660 | -0.02(-0.24%) |
Oct 02, 2012 | 9.224 | 9.224 | 9.129 | 9.168 | 138,705 | -0.06(-0.61%) |
Oct 01, 2012 | 9.207 | 9.224 | 9.174 | 9.224 | 207,401 | +0.04(+0.43%) |
Sep 28, 2012 | 9.084 | 9.196 | 9.084 | 9.185 | 158,080 | +0.10(+1.11%) |
Sep 27, 2012 | 9.118 | 9.118 | 9.067 | 9.084 | 90,491 | -0.03(-0.37%) |
Sep 26, 2012 | 9.023 | 9.118 | 9.017 | 9.118 | 212,217 | +0.13(+1.43%) |
Sep 25, 2012 | 8.961 | 8.989 | 8.933 | 8.989 | 89,627 | +0.07(+0.81%) |
Sep 24, 2012 | 8.950 | 8.967 | 8.917 | 8.917 | 58,084 | +0.00(+0.00%) |
Sep 21, 2012 | 8.889 | 8.973 | 8.885 | 8.917 | 63,738 | +0.03(+0.38%) |
Sep 20, 2012 | 8.866 | 8.945 | 8.866 | 8.883 | 51,412 | +0.02(+0.25%) |
Sep 19, 2012 | 8.866 | 8.900 | 8.855 | 8.861 | 61,254 | -0.01(-0.13%) |
Sep 18, 2012 | 8.872 | 8.933 | 8.872 | 8.872 | 47,723 | -0.01(-0.06%) |
Sep 17, 2012 | 8.911 | 8.928 | 8.850 | 8.878 | 68,176 | -0.03(-0.31%) |
Sep 14, 2012 | 8.894 | 8.973 | 8.894 | 8.906 | 94,832 | +0.01(+0.13%) |
Sep 13, 2012 | 8.917 | 8.950 | 8.872 | 8.894 | 54,609 | -0.01(-0.13%) |
Sep 12, 2012 | 8.883 | 8.914 | 8.883 | 8.906 | 54,532 | +0.02(+0.19%) |
Sep 11, 2012 | 8.900 | 8.922 | 8.861 | 8.889 | 71,615 | +0.03(+0.38%) |
Sep 10, 2012 | 8.878 | 8.895 | 8.845 | 8.856 | 64,300 | +0.01(+0.06%) |
Sep 07, 2012 | 8.806 | 8.884 | 8.806 | 8.850 | 82,881 | -0.03(-0.31%) |
Sep 06, 2012 | 8.972 | 8.972 | 8.878 | 8.878 | 65,055 | -0.07(-0.81%) |
Sep 05, 2012 | 8.939 | 8.972 | 8.895 | 8.950 | 115,177 | -0.01(-0.06%) |