Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.678 | 9.942 | 9.660 | 9.869 | 667,303 | +0.18(+1.88%) |
Nov 29, 2012 | 9.269 | 9.724 | 9.215 | 9.687 | 240,216 | +0.54(+5.86%) |
Nov 28, 2012 | 9.188 | 9.369 | 9.042 | 9.151 | 199,375 | -0.06(-0.69%) |
Nov 27, 2012 | 9.306 | 9.494 | 9.197 | 9.215 | 178,423 | -0.08(-0.88%) |
Nov 26, 2012 | 9.497 | 9.497 | 9.233 | 9.297 | 255,308 | -0.29(-3.03%) |
Nov 23, 2012 | 8.942 | 9.606 | 8.942 | 9.587 | 239,917 | +0.72(+8.09%) |
Nov 21, 2012 | 8.897 | 9.097 | 8.697 | 8.870 | 199,743 | +0.01(+0.10%) |
Nov 20, 2012 | 9.179 | 9.179 | 8.761 | 8.860 | 477,761 | +0.25(+2.85%) |
Nov 19, 2012 | 8.361 | 8.642 | 8.324 | 8.615 | 122,034 | +0.37(+4.52%) |
Nov 16, 2012 | 8.143 | 8.476 | 7.661 | 8.243 | 437,521 | +0.12(+1.45%) |
Nov 15, 2012 | 8.488 | 8.704 | 8.006 | 8.124 | 414,357 | -0.35(-4.08%) |
Nov 14, 2012 | 9.006 | 9.006 | 8.415 | 8.470 | 638,102 | -0.78(-8.45%) |
Nov 13, 2012 | 9.469 | 9.713 | 9.097 | 9.251 | 383,711 | -0.37(-3.87%) |
Nov 12, 2012 | 9.542 | 9.715 | 9.233 | 9.624 | 581,315 | -0.10(-1.03%) |
Nov 09, 2012 | 9.460 | 9.769 | 9.406 | 9.724 | 698,600 | +0.27(+2.88%) |
Nov 08, 2012 | 9.442 | 9.542 | 9.306 | 9.451 | 422,905 | +0.03(+0.29%) |
Nov 07, 2012 | 9.460 | 9.542 | 9.360 | 9.424 | 84,684 | -0.01(-0.10%) |
Nov 06, 2012 | 9.532 | 9.542 | 9.415 | 9.433 | 278,795 | -0.02(-0.19%) |
Nov 05, 2012 | 9.469 | 9.542 | 9.378 | 9.451 | 335,913 | +0.06(+0.68%) |
Nov 02, 2012 | 9.442 | 9.533 | 9.306 | 9.388 | 166,076 | -0.03(-0.29%) |
Nov 01, 2012 | 9.460 | 9.715 | 9.233 | 9.415 | 281,182 | -0.02(-0.17%) |
Oct 31, 2012 | 9.497 | 9.497 | 9.233 | 9.431 | 120,079 | -0.03(-0.31%) |
Oct 26, 2012 | 9.615 | 9.460 | 9.460 | 9.460 | 87,811 | -0.15(-1.61%) |
Oct 25, 2012 | 9.478 | 9.633 | 9.142 | 9.615 | 174,942 | +0.23(+2.42%) |
Oct 24, 2012 | 9.451 | 9.451 | 9.224 | 9.388 | 140,136 | +0.00(+0.00%) |
Oct 23, 2012 | 9.633 | 9.633 | 9.251 | 9.388 | 85,320 | +0.04(+0.39%) |
Oct 19, 2012 | 9.642 | 9.715 | 9.342 | 9.351 | 162,491 | -0.30(-3.11%) |
Oct 18, 2012 | 9.542 | 9.806 | 9.533 | 9.651 | 670,135 | +0.05(+0.47%) |
Oct 17, 2012 | 9.615 | 9.624 | 9.533 | 9.606 | 312,979 | -0.01(-0.09%) |
Oct 16, 2012 | 9.542 | 9.869 | 9.460 | 9.615 | 478,895 | +0.07(+0.76%) |
Oct 15, 2012 | 9.342 | 9.678 | 9.324 | 9.542 | 451,580 | +0.15(+1.64%) |
Oct 12, 2012 | 9.388 | 9.451 | 9.269 | 9.388 | 195,054 | -0.03(-0.28%) |
Oct 11, 2012 | 9.079 | 9.433 | 9.033 | 9.415 | 691,594 | +0.38(+4.23%) |
Oct 10, 2012 | 8.951 | 9.088 | 8.933 | 9.033 | 139,313 | +0.03(+0.30%) |
Oct 09, 2012 | 8.970 | 9.006 | 8.915 | 9.006 | 225,422 | +0.04(+0.46%) |
Oct 08, 2012 | 8.997 | 8.997 | 8.888 | 8.965 | 40,442 | -0.05(-0.55%) |
Oct 05, 2012 | 8.997 | 9.033 | 8.906 | 9.015 | 108,811 | +0.09(+1.02%) |
Oct 04, 2012 | 9.042 | 9.042 | 8.770 | 8.924 | 244,640 | -0.12(-1.31%) |
Oct 03, 2012 | 8.970 | 9.042 | 8.860 | 9.042 | 75,841 | +0.09(+1.02%) |
Oct 02, 2012 | 8.933 | 9.033 | 8.679 | 8.951 | 77,717 | +0.09(+1.03%) |
Oct 01, 2012 | 8.960 | 8.960 | 8.733 | 8.860 | 58,856 | -0.01(-0.10%) |
Sep 28, 2012 | 8.970 | 9.051 | 8.783 | 8.870 | 121,718 | -0.11(-1.21%) |
Sep 27, 2012 | 8.533 | 8.988 | 8.533 | 8.979 | 140,055 | +0.48(+5.67%) |
Sep 26, 2012 | 8.542 | 8.542 | 8.288 | 8.497 | 83,988 | -0.04(-0.43%) |
Sep 25, 2012 | 8.715 | 8.771 | 8.533 | 8.533 | 120,541 | -0.17(-1.98%) |
Sep 24, 2012 | 8.506 | 8.797 | 8.479 | 8.706 | 147,080 | +0.09(+1.05%) |
Sep 21, 2012 | 8.724 | 8.724 | 8.542 | 8.615 | 90,205 | -0.05(-0.63%) |
Sep 20, 2012 | 8.651 | 8.706 | 8.433 | 8.670 | 70,534 | +0.00(+0.00%) |
Sep 19, 2012 | 8.724 | 8.770 | 8.661 | 8.670 | 27,809 | -0.04(-0.42%) |
Sep 18, 2012 | 8.897 | 8.897 | 8.633 | 8.706 | 45,677 | -0.15(-1.74%) |
Sep 17, 2012 | 8.942 | 8.942 | 8.670 | 8.860 | 83,545 | +0.01(+0.10%) |
Sep 14, 2012 | 8.870 | 9.042 | 8.842 | 8.851 | 103,886 | +0.05(+0.52%) |
Sep 13, 2012 | 8.415 | 8.860 | 8.415 | 8.806 | 121,477 | +0.45(+5.33%) |
Sep 12, 2012 | 8.470 | 8.770 | 8.206 | 8.361 | 471,631 | -0.15(-1.81%) |
Sep 11, 2012 | 9.042 | 9.042 | 8.424 | 8.515 | 534,896 | -0.53(-5.83%) |
Sep 10, 2012 | 8.988 | 9.124 | 8.815 | 9.042 | 632,726 | -0.07(-0.80%) |
Sep 07, 2012 | 9.033 | 9.124 | 8.697 | 9.115 | 526,548 | +0.02(+0.20%) |
Sep 06, 2012 | 8.651 | 9.115 | 8.606 | 9.097 | 494,263 | +0.51(+5.93%) |
Sep 05, 2012 | 8.461 | 8.615 | 8.433 | 8.588 | 100,443 | +0.16(+1.94%) |