Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.377 | 8.381 | 8.179 | 8.331 | 10,440 | +0.00(+0.00%) |
Nov 29, 2012 | 8.369 | 8.369 | 8.175 | 8.331 | 16,682 | +0.10(+1.20%) |
Nov 28, 2012 | 8.369 | 8.457 | 8.232 | 8.232 | 18,463 | -0.33(-3.80%) |
Nov 27, 2012 | 8.633 | 8.844 | 8.402 | 8.557 | 25,189 | -0.15(-1.74%) |
Nov 26, 2012 | 8.554 | 8.879 | 8.391 | 8.709 | 11,572 | -0.02(-0.22%) |
Nov 23, 2012 | 8.756 | 8.898 | 8.577 | 8.728 | 12,148 | +0.29(+3.40%) |
Nov 21, 2012 | 8.485 | 8.705 | 8.441 | 8.441 | 9,639 | +0.05(+0.64%) |
Nov 20, 2012 | 8.330 | 8.508 | 8.279 | 8.387 | 5,564 | -0.02(-0.27%) |
Nov 19, 2012 | 8.179 | 8.470 | 8.179 | 8.410 | 28,499 | +0.16(+1.88%) |
Nov 16, 2012 | 8.258 | 8.273 | 8.046 | 8.254 | 30,831 | -0.10(-1.19%) |
Nov 15, 2012 | 8.330 | 8.514 | 8.330 | 8.354 | 12,074 | -0.11(-1.29%) |
Nov 14, 2012 | 8.436 | 8.641 | 8.368 | 8.463 | 29,494 | +0.04(+0.50%) |
Nov 13, 2012 | 7.952 | 8.421 | 7.952 | 8.420 | 29,513 | +0.46(+5.83%) |
Nov 12, 2012 | 9.125 | 9.125 | 7.743 | 7.957 | 46,669 | -1.17(-12.81%) |
Nov 09, 2012 | 9.087 | 9.243 | 8.951 | 9.125 | 22,585 | +0.15(+1.64%) |
Nov 08, 2012 | 9.693 | 9.864 | 8.879 | 8.978 | 75,516 | -0.73(-7.53%) |
Nov 07, 2012 | 9.852 | 9.983 | 9.708 | 9.708 | 16,593 | -0.29(-2.88%) |
Nov 06, 2012 | 9.905 | 9.996 | 9.845 | 9.996 | 6,827 | +0.08(+0.80%) |
Nov 05, 2012 | 9.796 | 10.03 | 9.796 | 9.917 | 5,469 | +0.20(+2.11%) |
Nov 02, 2012 | 9.731 | 10.20 | 9.712 | 9.712 | 23,547 | -0.02(-0.18%) |
Nov 01, 2012 | 9.871 | 10.10 | 9.655 | 9.729 | 9,808 | -0.06(-0.60%) |
Oct 31, 2012 | 10.21 | 10.21 | 9.356 | 9.788 | 49,812 | +0.08(+0.79%) |
Oct 26, 2012 | 9.500 | 9.711 | 9.711 | 9.711 | 3,719 | +0.13(+1.31%) |
Oct 25, 2012 | 9.764 | 9.764 | 9.466 | 9.585 | 14,665 | -0.08(-0.88%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.599 | 9.670 | 20,765 | -0.44(-4.39%) |
Oct 23, 2012 | 10.16 | 10.16 | 10.01 | 10.11 | 7,144 | -0.09(-0.85%) |
Oct 19, 2012 | 10.31 | 10.31 | 10.19 | 10.20 | 15,488 | -0.13(-1.27%) |
Oct 18, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 14,673 | +0.17(+1.67%) |
Oct 17, 2012 | 10.08 | 10.20 | 10.07 | 10.16 | 7,000 | +0.10(+0.97%) |
Oct 16, 2012 | 9.948 | 10.12 | 9.948 | 10.06 | 4,665 | +0.12(+1.25%) |
Oct 15, 2012 | 10.12 | 10.12 | 9.941 | 9.941 | 18,483 | -0.18(-1.78%) |
Oct 12, 2012 | 10.05 | 10.12 | 10.05 | 10.12 | 9,035 | +0.07(+0.71%) |
Oct 11, 2012 | 10.04 | 10.16 | 10.04 | 10.05 | 11,078 | -0.04(-0.37%) |
Oct 10, 2012 | 9.786 | 10.10 | 9.764 | 10.09 | 8,727 | +0.31(+3.20%) |
Oct 09, 2012 | 9.670 | 9.774 | 9.568 | 9.774 | 15,568 | -0.00(-0.05%) |
Oct 08, 2012 | 9.549 | 9.783 | 9.549 | 9.779 | 1,910 | +0.22(+2.28%) |
Oct 05, 2012 | 9.587 | 9.587 | 9.545 | 9.560 | 5,778 | -0.10(-1.05%) |
Oct 04, 2012 | 9.752 | 9.752 | 9.545 | 9.662 | 20,937 | -0.09(-0.93%) |
Oct 03, 2012 | 9.632 | 9.752 | 9.632 | 9.752 | 7,627 | +0.17(+1.81%) |
Oct 02, 2012 | 9.632 | 9.636 | 9.489 | 9.579 | 6,083 | +0.04(+0.43%) |
Oct 01, 2012 | 9.624 | 9.624 | 9.466 | 9.538 | 8,647 | +0.05(+0.51%) |
Sep 28, 2012 | 9.406 | 9.598 | 9.378 | 9.489 | 14,880 | +0.13(+1.38%) |
Sep 27, 2012 | 9.263 | 9.384 | 9.263 | 9.360 | 6,665 | +0.04(+0.43%) |
Sep 26, 2012 | 9.350 | 9.350 | 9.098 | 9.320 | 8,488 | -0.03(-0.32%) |
Sep 25, 2012 | 9.349 | 9.353 | 9.185 | 9.349 | 14,532 | +0.13(+1.42%) |
Sep 24, 2012 | 9.275 | 9.297 | 9.166 | 9.218 | 18,691 | +0.21(+2.33%) |
Sep 21, 2012 | 9.104 | 9.256 | 9.009 | 9.009 | 16,069 | +0.02(+0.21%) |
Sep 20, 2012 | 9.009 | 9.255 | 8.987 | 8.990 | 19,239 | -0.02(-0.21%) |
Sep 19, 2012 | 8.885 | 9.013 | 8.830 | 9.009 | 4,110 | +0.12(+1.39%) |
Sep 18, 2012 | 8.882 | 8.885 | 8.799 | 8.885 | 13,319 | +0.00(+0.05%) |
Sep 17, 2012 | 8.904 | 8.975 | 8.826 | 8.881 | 21,647 | -0.00(-0.05%) |
Sep 14, 2012 | 8.953 | 8.953 | 8.833 | 8.886 | 7,470 | +0.01(+0.07%) |
Sep 13, 2012 | 8.927 | 8.975 | 8.829 | 8.879 | 7,454 | -0.10(-1.11%) |
Sep 12, 2012 | 8.979 | 9.016 | 8.837 | 8.979 | 15,607 | +0.11(+1.22%) |
Sep 11, 2012 | 8.938 | 9.016 | 8.841 | 8.871 | 8,098 | -0.05(-0.55%) |
Sep 10, 2012 | 9.016 | 9.016 | 8.834 | 8.919 | 14,388 | -0.13(-1.41%) |
Sep 07, 2012 | 8.736 | 9.083 | 8.736 | 9.046 | 18,288 | +0.31(+3.55%) |
Sep 06, 2012 | 8.859 | 9.132 | 8.609 | 8.736 | 37,043 | +0.16(+1.84%) |
Sep 05, 2012 | 9.260 | 9.540 | 8.579 | 8.579 | 58,453 | -0.92(-9.72%) |