Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.137 | 9.153 | 9.089 | 9.126 | 47,858 | +0.01(+0.12%) |
Nov 29, 2012 | 9.126 | 9.153 | 9.073 | 9.116 | 69,536 | -0.01(-0.12%) |
Nov 28, 2012 | 9.100 | 9.126 | 9.048 | 9.126 | 74,424 | +0.05(+0.58%) |
Nov 27, 2012 | 9.015 | 9.073 | 8.973 | 9.073 | 67,605 | +0.11(+1.18%) |
Nov 26, 2012 | 9.031 | 9.036 | 8.952 | 8.968 | 36,137 | -0.07(-0.82%) |
Nov 23, 2012 | 9.005 | 9.042 | 9.005 | 9.042 | 11,626 | +0.02(+0.18%) |
Nov 21, 2012 | 9.036 | 9.042 | 8.994 | 9.026 | 46,352 | +0.01(+0.06%) |
Nov 20, 2012 | 9.036 | 9.057 | 8.962 | 9.020 | 44,889 | +0.03(+0.35%) |
Nov 19, 2012 | 8.968 | 9.005 | 8.909 | 8.989 | 21,107 | +0.08(+0.89%) |
Nov 16, 2012 | 8.814 | 8.909 | 8.745 | 8.909 | 43,445 | +0.15(+1.75%) |
Nov 15, 2012 | 8.962 | 9.057 | 8.729 | 8.756 | 116,951 | -0.27(-2.99%) |
Nov 14, 2012 | 9.100 | 9.100 | 8.989 | 9.026 | 48,045 | -0.07(-0.81%) |
Nov 13, 2012 | 9.026 | 9.100 | 9.026 | 9.100 | 31,467 | +0.05(+0.58%) |
Nov 12, 2012 | 9.042 | 9.047 | 9.036 | 9.047 | 45,769 | +0.01(+0.06%) |
Nov 09, 2012 | 9.031 | 9.047 | 9.031 | 9.041 | 14,191 | +0.04(+0.41%) |
Nov 08, 2012 | 8.857 | 9.036 | 8.857 | 9.005 | 41,550 | +0.12(+1.36%) |
Nov 07, 2012 | 8.847 | 8.884 | 8.826 | 8.884 | 24,400 | +0.09(+1.08%) |
Nov 06, 2012 | 8.885 | 8.947 | 8.773 | 8.789 | 80,346 | -0.06(-0.65%) |
Nov 05, 2012 | 8.905 | 8.905 | 8.805 | 8.847 | 35,570 | -0.04(-0.47%) |
Nov 02, 2012 | 9.052 | 9.052 | 8.852 | 8.889 | 69,928 | -0.12(-1.34%) |
Nov 01, 2012 | 9.063 | 9.063 | 8.999 | 9.010 | 36,018 | +0.00(+0.00%) |
Oct 31, 2012 | 9.094 | 9.094 | 8.963 | 9.010 | 40,347 | -0.01(-0.06%) |
Oct 26, 2012 | 9.010 | 9.015 | 9.015 | 9.015 | 41,398 | +0.04(+0.41%) |
Oct 25, 2012 | 8.905 | 8.978 | 8.894 | 8.978 | 77,710 | +0.07(+0.83%) |
Oct 24, 2012 | 8.810 | 8.910 | 8.799 | 8.904 | 113,609 | +0.16(+1.80%) |
Oct 23, 2012 | 8.731 | 8.810 | 8.720 | 8.747 | 61,618 | -0.03(-0.30%) |
Oct 19, 2012 | 8.826 | 8.826 | 8.757 | 8.773 | 52,642 | -0.04(-0.48%) |
Oct 18, 2012 | 8.868 | 8.868 | 8.768 | 8.815 | 58,578 | -0.03(-0.30%) |
Oct 17, 2012 | 8.820 | 8.857 | 8.805 | 8.842 | 38,424 | +0.05(+0.60%) |
Oct 16, 2012 | 8.820 | 8.820 | 8.752 | 8.789 | 37,452 | +0.01(+0.12%) |
Oct 15, 2012 | 8.863 | 8.868 | 8.778 | 8.778 | 33,120 | -0.06(-0.71%) |
Oct 12, 2012 | 8.805 | 8.842 | 8.763 | 8.842 | 30,856 | +0.06(+0.72%) |
Oct 11, 2012 | 8.763 | 8.820 | 8.757 | 8.778 | 42,499 | +0.00(+0.03%) |
Oct 10, 2012 | 8.805 | 8.805 | 8.773 | 8.775 | 31,018 | -0.05(-0.57%) |
Oct 09, 2012 | 8.915 | 8.915 | 8.805 | 8.825 | 53,520 | -0.05(-0.59%) |
Oct 08, 2012 | 8.888 | 8.946 | 8.862 | 8.878 | 50,547 | -0.03(-0.35%) |
Oct 05, 2012 | 8.998 | 9.004 | 8.904 | 8.909 | 38,332 | -0.07(-0.82%) |
Oct 04, 2012 | 9.046 | 9.046 | 8.936 | 8.983 | 31,665 | -0.07(-0.75%) |
Oct 03, 2012 | 9.103 | 9.103 | 9.030 | 9.051 | 23,149 | -0.03(-0.29%) |
Oct 02, 2012 | 9.129 | 9.129 | 9.072 | 9.077 | 57,808 | -0.05(-0.57%) |
Oct 01, 2012 | 9.077 | 9.135 | 9.048 | 9.129 | 55,846 | +0.10(+1.16%) |
Sep 28, 2012 | 8.972 | 9.035 | 8.966 | 9.025 | 33,323 | +0.06(+0.70%) |
Sep 27, 2012 | 9.004 | 9.004 | 8.915 | 8.962 | 28,428 | +0.01(+0.06%) |
Sep 26, 2012 | 8.899 | 8.956 | 8.885 | 8.956 | 43,695 | +0.13(+1.48%) |
Sep 25, 2012 | 8.857 | 8.859 | 8.815 | 8.825 | 56,943 | -0.03(-0.35%) |
Sep 24, 2012 | 8.857 | 8.857 | 8.836 | 8.857 | 25,946 | +0.00(+0.00%) |
Sep 21, 2012 | 8.768 | 8.883 | 8.768 | 8.857 | 73,553 | +0.09(+1.02%) |
Sep 20, 2012 | 8.757 | 8.768 | 8.715 | 8.768 | 38,002 | +0.05(+0.54%) |
Sep 19, 2012 | 8.768 | 8.768 | 8.694 | 8.721 | 41,301 | -0.05(-0.54%) |
Sep 18, 2012 | 8.789 | 8.799 | 8.747 | 8.768 | 57,487 | +0.02(+0.18%) |
Sep 17, 2012 | 8.715 | 8.789 | 8.700 | 8.752 | 33,952 | +0.01(+0.06%) |
Sep 14, 2012 | 8.836 | 8.836 | 8.736 | 8.747 | 36,204 | -0.08(-0.95%) |
Sep 13, 2012 | 8.752 | 8.831 | 8.701 | 8.831 | 43,978 | +0.11(+1.31%) |
Sep 12, 2012 | 8.721 | 8.721 | 8.668 | 8.716 | 18,153 | +0.04(+0.52%) |
Sep 11, 2012 | 8.619 | 8.703 | 8.619 | 8.671 | 50,424 | +0.06(+0.73%) |
Sep 10, 2012 | 8.614 | 8.614 | 8.578 | 8.609 | 19,237 | -0.01(-0.06%) |
Sep 07, 2012 | 8.609 | 8.614 | 8.551 | 8.614 | 54,473 | +0.03(+0.30%) |
Sep 06, 2012 | 8.635 | 8.635 | 8.536 | 8.588 | 38,599 | -0.01(-0.06%) |
Sep 05, 2012 | 8.583 | 8.640 | 8.562 | 8.593 | 75,795 | +0.02(+0.18%) |