Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.120 | 9.253 | 8.810 | 8.931 | 36,189 | -0.30(-3.22%) |
Nov 29, 2012 | 9.229 | 9.229 | 9.229 | 9.229 | 494 | +0.12(+1.33%) |
Nov 28, 2012 | 9.107 | 9.107 | 9.107 | 9.107 | 1,482 | +0.00(+0.00%) |
Nov 27, 2012 | 9.107 | 9.211 | 9.107 | 9.107 | 9,984 | -0.02(-0.27%) |
Nov 26, 2012 | 9.144 | 9.162 | 8.925 | 9.132 | 3,952 | +0.02(+0.27%) |
Nov 23, 2012 | 9.235 | 9.235 | 9.004 | 9.107 | 6,110 | -0.02(-0.20%) |
Nov 21, 2012 | 9.138 | 9.259 | 9.107 | 9.126 | 21,063 | -0.08(-0.92%) |
Nov 20, 2012 | 9.156 | 9.247 | 8.986 | 9.211 | 24,227 | -0.01(-0.13%) |
Nov 19, 2012 | 9.053 | 9.259 | 8.956 | 9.223 | 6,288 | +0.27(+2.98%) |
Nov 16, 2012 | 8.956 | 8.956 | 8.956 | 8.956 | 1,218 | -0.13(-1.47%) |
Nov 14, 2012 | 9.107 | 9.089 | 9.089 | 9.089 | 2,141 | +0.13(+1.49%) |
Nov 13, 2012 | 9.107 | 9.107 | 8.956 | 8.956 | 5,173 | -0.08(-0.87%) |
Nov 12, 2012 | 8.907 | 9.223 | 8.804 | 9.035 | 2,177 | +0.15(+1.71%) |
Nov 09, 2012 | 9.168 | 9.168 | 8.834 | 8.883 | 9,829 | -0.09(-1.02%) |
Nov 08, 2012 | 9.144 | 9.144 | 8.956 | 8.974 | 2,885 | -0.19(-2.12%) |
Nov 07, 2012 | 9.223 | 9.569 | 9.168 | 9.168 | 4,774 | -0.06(-0.66%) |
Nov 06, 2012 | 9.247 | 9.247 | 9.168 | 9.229 | 2,964 | -0.02(-0.21%) |
Nov 05, 2012 | 9.259 | 9.259 | 9.132 | 9.248 | 5,850 | -0.01(-0.12%) |
Nov 02, 2012 | 9.259 | 9.259 | 9.259 | 9.259 | 2,356 | -0.02(-0.26%) |
Nov 01, 2012 | 9.350 | 9.350 | 9.229 | 9.284 | 2,381 | -0.01(-0.07%) |
Oct 31, 2012 | 9.320 | 9.338 | 9.290 | 9.290 | 11,216 | -0.03(-0.33%) |
Oct 26, 2012 | 9.399 | 9.320 | 9.320 | 9.320 | 3,952 | -0.04(-0.45%) |
Oct 25, 2012 | 9.344 | 9.624 | 9.344 | 9.362 | 2,058 | +0.04(+0.46%) |
Oct 24, 2012 | 9.393 | 9.393 | 9.320 | 9.320 | 2,635 | -0.08(-0.84%) |
Oct 23, 2012 | 9.672 | 9.672 | 9.144 | 9.399 | 27,676 | -0.02(-0.19%) |
Oct 19, 2012 | 9.472 | 9.587 | 9.417 | 9.417 | 2,964 | +0.23(+2.49%) |
Oct 18, 2012 | 9.142 | 9.275 | 9.091 | 9.188 | 17,998 | +0.06(+0.63%) |
Oct 17, 2012 | 9.188 | 9.188 | 8.959 | 9.131 | 22,832 | -0.11(-1.18%) |
Oct 16, 2012 | 9.016 | 9.286 | 9.016 | 9.240 | 19,039 | +0.20(+2.22%) |
Oct 15, 2012 | 8.901 | 9.039 | 8.672 | 9.039 | 19,367 | +0.27(+3.08%) |
Oct 12, 2012 | 8.758 | 8.884 | 8.758 | 8.769 | 13,286 | +0.15(+1.73%) |
Oct 11, 2012 | 8.195 | 8.901 | 8.195 | 8.620 | 22,188 | +0.43(+5.29%) |
Oct 10, 2012 | 8.155 | 8.327 | 8.155 | 8.187 | 2,089 | +0.03(+0.39%) |
Oct 09, 2012 | 8.155 | 8.156 | 8.155 | 8.156 | 6,261 | +0.00(+0.01%) |
Oct 08, 2012 | 8.275 | 8.275 | 8.155 | 8.155 | 21,042 | -0.17(-2.07%) |
Oct 05, 2012 | 8.212 | 8.327 | 8.212 | 8.327 | 2,437 | +0.06(+0.76%) |
Oct 04, 2012 | 8.235 | 8.298 | 8.212 | 8.264 | 5,358 | +0.02(+0.28%) |
Oct 03, 2012 | 8.270 | 8.270 | 8.212 | 8.241 | 4,938 | +0.03(+0.35%) |
Oct 02, 2012 | 8.218 | 8.218 | 8.201 | 8.212 | 8,260 | -0.03(-0.35%) |
Oct 01, 2012 | 8.224 | 8.241 | 8.195 | 8.241 | 5,558 | +0.01(+0.07%) |
Sep 28, 2012 | 8.313 | 8.313 | 8.209 | 8.235 | 4,179 | -0.06(-0.69%) |
Sep 27, 2012 | 8.287 | 8.293 | 8.287 | 8.293 | 348 | -0.03(-0.41%) |
Sep 26, 2012 | 8.315 | 8.327 | 8.212 | 8.327 | 2,437 | +0.00(+0.00%) |
Sep 25, 2012 | 8.212 | 8.327 | 8.178 | 8.327 | 3,656 | +0.06(+0.69%) |
Sep 24, 2012 | 8.172 | 8.270 | 8.172 | 8.270 | 5,074 | +0.09(+1.05%) |
Sep 21, 2012 | 8.241 | 8.270 | 8.143 | 8.183 | 8,138 | -0.13(-1.59%) |
Sep 20, 2012 | 8.287 | 8.367 | 8.224 | 8.315 | 3,005 | -0.01(-0.07%) |
Sep 19, 2012 | 8.247 | 8.396 | 8.224 | 8.321 | 3,587 | -0.01(-0.07%) |
Sep 18, 2012 | 8.396 | 8.407 | 8.235 | 8.327 | 5,976 | -0.07(-0.82%) |
Sep 17, 2012 | 8.516 | 8.545 | 8.235 | 8.396 | 18,566 | -0.15(-1.75%) |
Sep 14, 2012 | 8.476 | 8.597 | 8.413 | 8.545 | 19,057 | -0.06(-0.67%) |
Sep 13, 2012 | 8.580 | 8.608 | 8.425 | 8.603 | 9,530 | -0.01(-0.13%) |
Sep 12, 2012 | 8.557 | 8.631 | 8.465 | 8.614 | 5,572 | -0.02(-0.20%) |
Sep 11, 2012 | 8.603 | 8.631 | 8.327 | 8.631 | 2,089 | +0.13(+1.55%) |
Sep 10, 2012 | 8.476 | 8.551 | 8.453 | 8.499 | 7,231 | -0.10(-1.14%) |
Sep 07, 2012 | 8.608 | 8.643 | 8.384 | 8.597 | 17,923 | -0.07(-0.86%) |
Sep 06, 2012 | 8.660 | 8.769 | 8.631 | 8.672 | 2,542 | -0.05(-0.59%) |
Sep 05, 2012 | 8.769 | 8.815 | 8.499 | 8.723 | 9,568 | -0.09(-1.04%) |