Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.422 | 9.450 | 9.379 | 9.450 | 22,541 | +0.04(+0.41%) |
Nov 29, 2012 | 9.400 | 9.461 | 9.356 | 9.411 | 27,983 | -0.01(-0.13%) |
Nov 28, 2012 | 9.411 | 9.428 | 9.400 | 9.424 | 12,067 | +0.03(+0.37%) |
Nov 27, 2012 | 9.300 | 9.389 | 9.255 | 9.389 | 34,408 | +0.14(+1.57%) |
Nov 26, 2012 | 9.356 | 9.356 | 9.244 | 9.244 | 15,154 | -0.10(-1.03%) |
Nov 23, 2012 | 9.367 | 9.367 | 9.305 | 9.340 | 10,295 | -0.04(-0.46%) |
Nov 21, 2012 | 9.350 | 9.400 | 9.350 | 9.383 | 17,535 | +0.02(+0.18%) |
Nov 20, 2012 | 9.339 | 9.378 | 9.277 | 9.367 | 31,981 | +0.09(+0.98%) |
Nov 19, 2012 | 9.248 | 9.287 | 9.237 | 9.276 | 26,582 | +0.09(+0.97%) |
Nov 16, 2012 | 9.137 | 9.215 | 9.076 | 9.187 | 136,196 | +0.11(+1.22%) |
Nov 15, 2012 | 9.248 | 9.254 | 9.037 | 9.076 | 45,935 | -0.21(-2.29%) |
Nov 14, 2012 | 9.315 | 9.320 | 9.255 | 9.289 | 17,756 | -0.03(-0.27%) |
Nov 13, 2012 | 9.326 | 9.348 | 9.298 | 9.315 | 27,818 | -0.03(-0.36%) |
Nov 12, 2012 | 9.353 | 9.377 | 9.342 | 9.348 | 10,991 | -0.01(-0.12%) |
Nov 09, 2012 | 9.370 | 9.441 | 9.353 | 9.359 | 47,664 | -0.11(-1.17%) |
Nov 08, 2012 | 9.353 | 9.470 | 9.348 | 9.470 | 38,019 | +0.06(+0.65%) |
Nov 07, 2012 | 9.381 | 9.447 | 9.348 | 9.409 | 44,807 | +0.11(+1.17%) |
Nov 06, 2012 | 9.298 | 9.370 | 9.281 | 9.300 | 15,737 | -0.04(-0.39%) |
Nov 05, 2012 | 9.331 | 9.337 | 9.237 | 9.337 | 20,476 | +0.04(+0.48%) |
Nov 02, 2012 | 9.348 | 9.348 | 9.292 | 9.292 | 6,802 | -0.08(-0.83%) |
Nov 01, 2012 | 9.426 | 9.436 | 9.320 | 9.370 | 31,324 | -0.03(-0.30%) |
Oct 31, 2012 | 9.370 | 9.437 | 9.348 | 9.398 | 9,767 | -0.02(-0.24%) |
Oct 26, 2012 | 9.381 | 9.420 | 9.420 | 9.420 | 7,570 | +0.01(+0.12%) |
Oct 25, 2012 | 9.276 | 9.415 | 9.276 | 9.409 | 24,137 | +0.08(+0.90%) |
Oct 24, 2012 | 9.326 | 9.337 | 9.287 | 9.325 | 18,984 | +0.00(+0.05%) |
Oct 23, 2012 | 9.370 | 9.370 | 9.320 | 9.320 | 28,355 | -0.04(-0.47%) |
Oct 19, 2012 | 9.426 | 9.426 | 9.281 | 9.365 | 22,358 | +0.06(+0.61%) |
Oct 18, 2012 | 9.374 | 9.390 | 9.291 | 9.307 | 18,565 | -0.01(-0.06%) |
Oct 17, 2012 | 9.318 | 9.390 | 9.285 | 9.313 | 28,881 | -0.04(-0.41%) |
Oct 16, 2012 | 9.307 | 9.352 | 9.263 | 9.352 | 12,643 | +0.02(+0.18%) |
Oct 15, 2012 | 9.385 | 9.402 | 9.285 | 9.335 | 26,345 | -0.07(-0.76%) |
Oct 12, 2012 | 9.390 | 9.412 | 9.291 | 9.407 | 59,403 | +0.10(+1.13%) |
Oct 11, 2012 | 9.230 | 9.302 | 9.192 | 9.302 | 25,742 | +0.11(+1.19%) |
Oct 10, 2012 | 9.412 | 9.451 | 9.164 | 9.192 | 91,637 | -0.22(-2.34%) |
Oct 09, 2012 | 9.445 | 9.468 | 9.412 | 9.412 | 20,067 | -0.06(-0.58%) |
Oct 08, 2012 | 9.479 | 9.479 | 9.429 | 9.468 | 14,730 | +0.02(+0.18%) |
Oct 05, 2012 | 9.545 | 9.545 | 9.434 | 9.451 | 23,182 | -0.04(-0.47%) |
Oct 04, 2012 | 9.595 | 9.595 | 9.495 | 9.495 | 16,801 | -0.07(-0.75%) |
Oct 03, 2012 | 9.611 | 9.611 | 9.550 | 9.567 | 28,010 | -0.02(-0.23%) |
Oct 02, 2012 | 9.688 | 9.688 | 9.550 | 9.589 | 23,922 | -0.10(-1.03%) |
Oct 01, 2012 | 9.639 | 9.710 | 9.639 | 9.688 | 23,215 | +0.13(+1.39%) |
Sep 28, 2012 | 9.606 | 9.644 | 9.545 | 9.556 | 16,868 | +0.01(+0.06%) |
Sep 27, 2012 | 9.600 | 9.617 | 9.539 | 9.550 | 18,641 | -0.07(-0.69%) |
Sep 26, 2012 | 9.583 | 9.633 | 9.583 | 9.617 | 32,122 | +0.01(+0.11%) |
Sep 25, 2012 | 9.639 | 9.661 | 9.556 | 9.606 | 15,381 | -0.04(-0.44%) |
Sep 24, 2012 | 9.523 | 9.683 | 9.495 | 9.648 | 22,755 | +0.13(+1.32%) |
Sep 21, 2012 | 9.534 | 9.539 | 9.490 | 9.523 | 19,699 | +0.02(+0.17%) |
Sep 20, 2012 | 9.451 | 9.506 | 9.451 | 9.506 | 13,450 | +0.01(+0.06%) |
Sep 19, 2012 | 9.473 | 9.539 | 9.456 | 9.501 | 27,986 | +0.03(+0.31%) |
Sep 18, 2012 | 9.394 | 9.488 | 9.394 | 9.471 | 16,607 | +0.07(+0.76%) |
Sep 17, 2012 | 9.394 | 9.471 | 9.394 | 9.400 | 21,769 | -0.02(-0.23%) |
Sep 14, 2012 | 9.400 | 9.471 | 9.396 | 9.422 | 12,266 | -0.02(-0.23%) |
Sep 13, 2012 | 9.351 | 9.477 | 9.351 | 9.444 | 12,135 | +0.05(+0.53%) |
Sep 12, 2012 | 9.405 | 9.438 | 9.362 | 9.394 | 15,289 | +0.03(+0.29%) |
Sep 11, 2012 | 9.329 | 9.400 | 9.329 | 9.367 | 6,436 | +0.01(+0.12%) |
Sep 10, 2012 | 9.279 | 9.411 | 9.279 | 9.356 | 7,146 | +0.04(+0.39%) |
Sep 07, 2012 | 9.252 | 9.329 | 9.252 | 9.320 | 10,706 | +0.01(+0.08%) |
Sep 06, 2012 | 9.268 | 9.318 | 9.268 | 9.312 | 16,514 | +0.03(+0.30%) |
Sep 05, 2012 | 9.246 | 9.307 | 9.246 | 9.285 | 10,930 | +0.02(+0.18%) |