Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2012 | 9.205 | 9.205 | 9.205 | 9.205 | 0 | -0.01(-0.09%) |
Nov 28, 2012 | 9.197 | 9.213 | 9.132 | 9.213 | 14,489 | +0.01(+0.09%) |
Nov 27, 2012 | 9.221 | 9.221 | 9.181 | 9.205 | 1,353 | -0.14(-1.48%) |
Nov 24, 2012 | 9.343 | 9.343 | 9.343 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 9.343 | 9.343 | 9.343 | 9.343 | 2,461 | +0.16(+1.77%) |
Nov 20, 2012 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.13(+1.40%) |
Nov 16, 2012 | 9.091 | 9.054 | 9.054 | 9.054 | 2,584 | +0.03(+0.31%) |
Nov 14, 2012 | 9.164 | 9.026 | 9.026 | 9.026 | 2,584 | -0.06(-0.71%) |
Nov 13, 2012 | 8.986 | 9.091 | 8.986 | 9.091 | 1,230 | -0.33(-3.53%) |
Nov 09, 2012 | 9.424 | 9.424 | 9.424 | 9.424 | 0 | +0.12(+1.31%) |
Nov 08, 2012 | 9.506 | 9.506 | 9.303 | 9.303 | 3,093 | -0.29(-3.05%) |
Nov 07, 2012 | 9.660 | 9.692 | 9.424 | 9.595 | 6,868 | -0.15(-1.50%) |
Nov 06, 2012 | 9.670 | 9.741 | 9.670 | 9.741 | 2,954 | +0.04(+0.42%) |
Nov 05, 2012 | 9.660 | 9.701 | 9.514 | 9.701 | 7,648 | +0.17(+1.79%) |
Nov 02, 2012 | 9.701 | 9.701 | 9.530 | 9.530 | 978 | +0.02(+0.17%) |
Nov 01, 2012 | 9.514 | 9.514 | 9.514 | 9.514 | 153 | +0.22(+2.36%) |
Oct 31, 2012 | 9.294 | 9.294 | 9.294 | 9.294 | 123 | +0.24(+2.69%) |
Oct 26, 2012 | 9.051 | 9.051 | 9.051 | 9.051 | 246 | -0.09(-0.98%) |
Oct 25, 2012 | 9.205 | 9.213 | 9.132 | 9.140 | 13,047 | -0.18(-1.92%) |
Oct 24, 2012 | 9.319 | 9.319 | 9.319 | 9.319 | 5,785 | +0.10(+1.06%) |
Oct 23, 2012 | 9.173 | 9.221 | 9.109 | 9.221 | 1,723 | -0.02(-0.19%) |
Oct 19, 2012 | 9.221 | 9.239 | 9.221 | 9.239 | 561 | -0.04(-0.42%) |
Oct 18, 2012 | 9.278 | 9.343 | 9.237 | 9.278 | 5,253 | +0.24(+2.70%) |
Oct 17, 2012 | 8.978 | 9.034 | 8.978 | 9.034 | 6,400 | +0.10(+1.09%) |
Oct 16, 2012 | 8.823 | 8.937 | 8.823 | 8.937 | 699 | +0.06(+0.66%) |
Oct 15, 2012 | 8.879 | 8.879 | 8.879 | 8.879 | 123 | +0.20(+2.30%) |
Oct 12, 2012 | 8.653 | 8.679 | 8.653 | 8.679 | 523 | +0.15(+1.74%) |
Oct 11, 2012 | 8.531 | 8.531 | 8.531 | 8.531 | 492 | +0.21(+2.54%) |
Oct 10, 2012 | 8.311 | 8.417 | 8.311 | 8.319 | 9,169 | +0.02(+0.29%) |
Oct 09, 2012 | 8.295 | 8.295 | 8.295 | 8.295 | 492 | -0.03(-0.35%) |
Oct 08, 2012 | 8.303 | 8.352 | 8.303 | 8.324 | 1,377 | -0.00(-0.01%) |
Oct 02, 2012 | 8.325 | 8.325 | 8.325 | 8.325 | 0 | +0.10(+1.25%) |
Oct 01, 2012 | 8.272 | 8.279 | 8.222 | 8.222 | 1,600 | +0.02(+0.30%) |
Sep 28, 2012 | 8.198 | 8.198 | 8.198 | 8.198 | 123 | -0.04(-0.49%) |
Sep 27, 2012 | 8.124 | 8.238 | 8.124 | 8.238 | 7,610 | +0.23(+2.84%) |
Sep 26, 2012 | 8.051 | 8.051 | 8.011 | 8.011 | 1,353 | -0.35(-4.18%) |
Sep 24, 2012 | 8.360 | 8.360 | 8.360 | 8.360 | 246 | -0.02(-0.19%) |
Sep 21, 2012 | 8.362 | 8.376 | 8.344 | 8.376 | 1,661 | +0.11(+1.38%) |
Sep 18, 2012 | 8.263 | 8.263 | 8.263 | 8.263 | 492 | -0.19(-2.31%) |
Sep 17, 2012 | 8.526 | 8.526 | 8.458 | 8.458 | 984 | -0.05(-0.57%) |
Sep 14, 2012 | 8.539 | 8.659 | 8.506 | 8.506 | 3,323 | +0.01(+0.11%) |
Sep 13, 2012 | 8.295 | 8.497 | 8.295 | 8.497 | 14,149 | +0.29(+3.54%) |
Sep 12, 2012 | 8.198 | 8.213 | 8.198 | 8.207 | 6,942 | +0.04(+0.51%) |
Sep 11, 2012 | 8.141 | 8.209 | 8.118 | 8.165 | 3,643 | -0.02(-0.30%) |
Sep 10, 2012 | 8.237 | 8.263 | 8.189 | 8.189 | 7,415 | +0.07(+0.90%) |
Sep 07, 2012 | 8.084 | 8.165 | 8.084 | 8.116 | 9,353 | +0.33(+4.28%) |
Sep 06, 2012 | 7.661 | 7.848 | 7.661 | 7.783 | 1,772 | +0.28(+3.68%) |
Sep 05, 2012 | 7.499 | 7.523 | 7.499 | 7.507 | 2,615 | -0.03(-0.43%) |