Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.860 | 9.000 | 8.750 | 8.840 | 12,687 | -0.15(-1.67%) |
Nov 29, 2012 | 8.540 | 9.050 | 8.540 | 8.990 | 29,532 | +0.38(+4.41%) |
Nov 28, 2012 | 8.420 | 8.890 | 8.080 | 8.610 | 38,722 | +0.01(+0.12%) |
Nov 27, 2012 | 7.980 | 8.600 | 7.980 | 8.600 | 25,226 | +0.63(+7.90%) |
Nov 26, 2012 | 7.770 | 8.100 | 7.250 | 7.970 | 47,173 | +0.05(+0.63%) |
Nov 23, 2012 | 8.200 | 8.200 | 7.880 | 7.920 | 50,482 | -0.49(-5.83%) |
Nov 21, 2012 | 8.410 | 8.410 | 8.378 | 8.410 | 1,880 | +0.01(+0.12%) |
Nov 20, 2012 | 8.350 | 8.500 | 8.000 | 8.400 | 20,044 | +0.04(+0.48%) |
Nov 19, 2012 | 8.080 | 8.650 | 8.080 | 8.360 | 10,786 | +0.36(+4.50%) |
Nov 16, 2012 | 8.040 | 8.080 | 7.880 | 8.000 | 19,236 | +0.00(+0.00%) |
Nov 15, 2012 | 7.780 | 8.680 | 7.750 | 8.000 | 31,065 | -0.13(-1.60%) |
Nov 14, 2012 | 8.450 | 8.760 | 8.050 | 8.130 | 62,362 | -0.33(-3.90%) |
Nov 13, 2012 | 8.900 | 8.930 | 8.110 | 8.460 | 48,196 | -0.47(-5.26%) |
Nov 12, 2012 | 9.690 | 9.690 | 8.850 | 8.930 | 32,845 | -0.70(-7.27%) |
Nov 09, 2012 | 9.700 | 9.840 | 9.630 | 9.630 | 11,736 | -0.13(-1.33%) |
Nov 08, 2012 | 9.880 | 10.21 | 9.700 | 9.760 | 15,706 | -0.11(-1.11%) |
Nov 07, 2012 | 10.35 | 10.35 | 9.710 | 9.870 | 28,378 | -0.52(-5.01%) |
Nov 06, 2012 | 10.44 | 10.44 | 10.25 | 10.39 | 11,373 | +0.15(+1.46%) |
Nov 05, 2012 | 10.11 | 10.40 | 10.11 | 10.24 | 16,100 | +0.07(+0.69%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.10 | 10.17 | 4,158 | -0.08(-0.78%) |
Nov 01, 2012 | 10.28 | 10.49 | 10.18 | 10.25 | 41,067 | +0.03(+0.29%) |
Oct 31, 2012 | 10.21 | 10.25 | 10.18 | 10.22 | 10,723 | +0.02(+0.19%) |
Oct 26, 2012 | 10.00 | 10.20 | 10.20 | 10.20 | 14,900 | +0.23(+2.31%) |
Oct 25, 2012 | 9.900 | 9.980 | 9.730 | 9.970 | 28,372 | +0.17(+1.73%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.750 | 9.800 | 21,075 | -0.33(-3.26%) |
Oct 23, 2012 | 10.09 | 10.35 | 10.00 | 10.13 | 13,853 | -0.06(-0.59%) |
Oct 19, 2012 | 10.25 | 10.26 | 10.07 | 10.19 | 21,388 | -0.06(-0.59%) |
Oct 18, 2012 | 10.22 | 10.27 | 10.22 | 10.25 | 32,935 | +0.02(+0.20%) |
Oct 17, 2012 | 10.10 | 10.23 | 10.10 | 10.23 | 18,992 | +0.07(+0.69%) |
Oct 16, 2012 | 9.850 | 10.20 | 9.850 | 10.16 | 57,242 | +0.35(+3.57%) |
Oct 15, 2012 | 9.720 | 9.860 | 9.630 | 9.810 | 34,966 | +0.17(+1.76%) |
Oct 12, 2012 | 9.680 | 9.810 | 9.630 | 9.640 | 9,940 | -0.10(-1.03%) |
Oct 11, 2012 | 9.840 | 9.850 | 9.700 | 9.740 | 26,581 | -0.07(-0.75%) |
Oct 10, 2012 | 9.820 | 9.890 | 9.800 | 9.813 | 14,650 | +0.03(+0.34%) |
Oct 09, 2012 | 9.670 | 9.820 | 9.650 | 9.780 | 27,232 | +0.15(+1.56%) |
Oct 08, 2012 | 9.830 | 9.860 | 9.620 | 9.630 | 25,871 | -0.20(-2.03%) |
Oct 05, 2012 | 9.800 | 9.880 | 9.800 | 9.830 | 13,145 | +0.04(+0.41%) |
Oct 04, 2012 | 9.680 | 9.850 | 9.610 | 9.790 | 22,948 | +0.05(+0.51%) |
Oct 03, 2012 | 9.750 | 9.780 | 9.650 | 9.740 | 11,271 | -0.01(-0.10%) |
Oct 02, 2012 | 9.790 | 9.960 | 9.610 | 9.750 | 43,400 | +0.03(+0.31%) |
Oct 01, 2012 | 9.770 | 9.920 | 9.680 | 9.720 | 27,325 | +0.04(+0.41%) |
Sep 28, 2012 | 9.740 | 9.760 | 9.648 | 9.680 | 35,088 | -0.14(-1.43%) |
Sep 27, 2012 | 9.820 | 9.950 | 9.610 | 9.820 | 19,534 | +0.00(+0.00%) |
Sep 26, 2012 | 9.800 | 9.860 | 9.660 | 9.820 | 19,528 | +0.00(+0.00%) |
Sep 25, 2012 | 9.850 | 10.00 | 9.800 | 9.820 | 16,083 | -0.03(-0.30%) |
Sep 24, 2012 | 9.840 | 9.920 | 9.720 | 9.850 | 10,739 | +0.04(+0.41%) |
Sep 21, 2012 | 9.820 | 9.960 | 9.720 | 9.810 | 30,645 | +0.04(+0.41%) |
Sep 20, 2012 | 9.800 | 9.880 | 9.680 | 9.770 | 17,231 | +0.01(+0.10%) |
Sep 19, 2012 | 9.810 | 9.820 | 9.610 | 9.760 | 31,488 | -0.07(-0.71%) |
Sep 18, 2012 | 9.930 | 10.38 | 9.800 | 9.830 | 49,354 | -0.08(-0.81%) |
Sep 17, 2012 | 10.21 | 10.21 | 9.900 | 9.910 | 13,449 | -0.30(-2.94%) |
Sep 14, 2012 | 9.720 | 10.40 | 9.610 | 10.21 | 75,245 | +0.52(+5.37%) |
Sep 13, 2012 | 9.900 | 10.00 | 9.680 | 9.690 | 33,061 | -0.26(-2.61%) |
Sep 12, 2012 | 9.950 | 10.02 | 9.800 | 9.950 | 17,647 | +0.00(+0.00%) |
Sep 11, 2012 | 9.900 | 10.39 | 9.850 | 9.950 | 36,476 | +0.04(+0.40%) |
Sep 10, 2012 | 9.950 | 10.06 | 9.900 | 9.910 | 21,823 | -0.12(-1.20%) |
Sep 07, 2012 | 10.04 | 10.10 | 9.910 | 10.03 | 41,082 | +0.05(+0.50%) |
Sep 06, 2012 | 10.50 | 10.58 | 9.920 | 9.980 | 71,546 | -0.51(-4.86%) |
Sep 05, 2012 | 10.51 | 10.51 | 10.10 | 10.49 | 52,324 | -0.03(-0.29%) |