Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.310 | 8.314 | 8.114 | 8.265 | 10,524 | +0.00(+0.00%) |
Nov 29, 2012 | 8.303 | 8.303 | 8.110 | 8.265 | 16,816 | +0.10(+1.20%) |
Nov 28, 2012 | 8.303 | 8.390 | 8.167 | 8.167 | 18,611 | -0.32(-3.80%) |
Nov 27, 2012 | 8.564 | 8.774 | 8.335 | 8.489 | 25,392 | -0.15(-1.74%) |
Nov 26, 2012 | 8.485 | 8.808 | 8.324 | 8.639 | 11,665 | -0.02(-0.22%) |
Nov 23, 2012 | 8.686 | 8.827 | 8.508 | 8.658 | 12,246 | +0.28(+3.40%) |
Nov 21, 2012 | 8.418 | 8.636 | 8.374 | 8.374 | 9,717 | +0.05(+0.64%) |
Nov 20, 2012 | 8.264 | 8.440 | 8.213 | 8.320 | 5,609 | -0.02(-0.27%) |
Nov 19, 2012 | 8.114 | 8.403 | 8.114 | 8.343 | 28,728 | +0.15(+1.88%) |
Nov 16, 2012 | 8.192 | 8.207 | 7.982 | 8.189 | 31,078 | -0.10(-1.19%) |
Nov 15, 2012 | 8.264 | 8.447 | 8.264 | 8.287 | 12,171 | -0.11(-1.29%) |
Nov 14, 2012 | 8.369 | 8.572 | 8.301 | 8.395 | 29,731 | +0.04(+0.50%) |
Nov 13, 2012 | 7.888 | 8.354 | 7.888 | 8.353 | 29,750 | +0.46(+5.83%) |
Nov 12, 2012 | 9.053 | 9.053 | 7.682 | 7.893 | 47,044 | -1.16(-12.81%) |
Nov 09, 2012 | 9.015 | 9.169 | 8.880 | 9.053 | 22,767 | +0.15(+1.64%) |
Nov 08, 2012 | 9.616 | 9.786 | 8.808 | 8.906 | 76,123 | -0.72(-7.53%) |
Nov 07, 2012 | 9.774 | 9.903 | 9.631 | 9.631 | 16,726 | -0.29(-2.88%) |
Nov 06, 2012 | 9.826 | 9.917 | 9.766 | 9.917 | 6,881 | +0.08(+0.80%) |
Nov 05, 2012 | 9.717 | 9.954 | 9.717 | 9.838 | 5,513 | +0.20(+2.11%) |
Nov 02, 2012 | 9.654 | 10.12 | 9.635 | 9.635 | 23,736 | -0.02(-0.18%) |
Nov 01, 2012 | 9.793 | 10.02 | 9.578 | 9.652 | 9,887 | -0.06(-0.60%) |
Oct 31, 2012 | 10.13 | 10.13 | 9.282 | 9.710 | 50,212 | +0.08(+0.79%) |
Oct 26, 2012 | 9.425 | 9.633 | 9.633 | 9.633 | 3,749 | +0.12(+1.31%) |
Oct 25, 2012 | 9.686 | 9.686 | 9.391 | 9.509 | 14,783 | -0.08(-0.88%) |
Oct 24, 2012 | 10.07 | 10.07 | 9.522 | 9.593 | 20,932 | -0.44(-4.39%) |
Oct 23, 2012 | 10.07 | 10.08 | 9.932 | 10.03 | 7,201 | -0.09(-0.85%) |
Oct 19, 2012 | 10.23 | 10.23 | 10.11 | 10.12 | 15,613 | -0.13(-1.28%) |
Oct 18, 2012 | 10.08 | 10.25 | 10.08 | 10.25 | 14,791 | +0.17(+1.67%) |
Oct 17, 2012 | 10.000 | 10.11 | 9.992 | 10.08 | 7,056 | +0.10(+0.97%) |
Oct 16, 2012 | 9.869 | 10.04 | 9.869 | 9.985 | 4,702 | +0.12(+1.25%) |
Oct 15, 2012 | 10.04 | 10.04 | 9.861 | 9.861 | 18,631 | -0.18(-1.79%) |
Oct 12, 2012 | 9.973 | 10.04 | 9.966 | 10.04 | 9,108 | +0.07(+0.71%) |
Oct 11, 2012 | 9.962 | 10.08 | 9.962 | 9.970 | 11,167 | -0.04(-0.37%) |
Oct 10, 2012 | 9.708 | 10.01 | 9.686 | 10.01 | 8,797 | +0.31(+3.20%) |
Oct 09, 2012 | 9.593 | 9.696 | 9.492 | 9.696 | 15,693 | -0.00(-0.05%) |
Oct 08, 2012 | 9.473 | 9.705 | 9.473 | 9.701 | 1,925 | +0.22(+2.28%) |
Oct 05, 2012 | 9.510 | 9.510 | 9.469 | 9.484 | 5,824 | -0.10(-1.05%) |
Oct 04, 2012 | 9.675 | 9.675 | 9.469 | 9.585 | 21,106 | -0.09(-0.93%) |
Oct 03, 2012 | 9.555 | 9.675 | 9.555 | 9.675 | 7,688 | +0.17(+1.81%) |
Oct 02, 2012 | 9.555 | 9.559 | 9.413 | 9.502 | 6,132 | +0.04(+0.43%) |
Oct 01, 2012 | 9.548 | 9.548 | 9.391 | 9.462 | 8,717 | +0.05(+0.51%) |
Sep 28, 2012 | 9.331 | 9.522 | 9.303 | 9.413 | 15,000 | +0.13(+1.38%) |
Sep 27, 2012 | 9.189 | 9.309 | 9.189 | 9.285 | 6,719 | +0.04(+0.43%) |
Sep 26, 2012 | 9.275 | 9.275 | 9.025 | 9.245 | 8,556 | -0.03(-0.32%) |
Sep 25, 2012 | 9.275 | 9.279 | 9.112 | 9.275 | 14,649 | +0.13(+1.42%) |
Sep 24, 2012 | 9.201 | 9.223 | 9.093 | 9.145 | 18,841 | +0.21(+2.33%) |
Sep 21, 2012 | 9.032 | 9.182 | 8.937 | 8.937 | 16,198 | +0.02(+0.21%) |
Sep 20, 2012 | 8.937 | 9.182 | 8.915 | 8.919 | 19,394 | -0.02(-0.21%) |
Sep 19, 2012 | 8.815 | 8.941 | 8.760 | 8.937 | 4,143 | +0.12(+1.39%) |
Sep 18, 2012 | 8.811 | 8.815 | 8.729 | 8.815 | 13,426 | +0.00(+0.05%) |
Sep 17, 2012 | 8.833 | 8.903 | 8.755 | 8.810 | 21,821 | -0.00(-0.05%) |
Sep 14, 2012 | 8.881 | 8.881 | 8.763 | 8.815 | 7,530 | +0.01(+0.07%) |
Sep 13, 2012 | 8.855 | 8.904 | 8.759 | 8.809 | 7,514 | -0.10(-1.11%) |
Sep 12, 2012 | 8.907 | 8.945 | 8.766 | 8.907 | 15,732 | +0.11(+1.22%) |
Sep 11, 2012 | 8.867 | 8.945 | 8.770 | 8.800 | 8,163 | -0.05(-0.55%) |
Sep 10, 2012 | 8.945 | 8.945 | 8.763 | 8.848 | 14,503 | -0.13(-1.41%) |
Sep 07, 2012 | 8.666 | 9.011 | 8.666 | 8.974 | 18,434 | +0.31(+3.55%) |
Sep 06, 2012 | 8.789 | 9.060 | 8.540 | 8.667 | 37,341 | +0.16(+1.84%) |
Sep 05, 2012 | 9.186 | 9.464 | 8.510 | 8.510 | 58,923 | -0.92(-9.72%) |