Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.17 | 10.20 | 10.05 | 10.14 | 6,675 | -0.03(-0.30%) |
Nov 29, 2012 | 10.09 | 10.28 | 9.979 | 10.17 | 13,154 | +0.02(+0.15%) |
Nov 28, 2012 | 9.979 | 10.21 | 9.935 | 10.15 | 19,887 | +0.19(+1.91%) |
Nov 27, 2012 | 9.895 | 10.08 | 9.895 | 9.963 | 14,047 | +0.08(+0.82%) |
Nov 26, 2012 | 9.781 | 9.887 | 9.771 | 9.882 | 12,812 | +0.15(+1.51%) |
Nov 23, 2012 | 9.499 | 9.765 | 9.499 | 9.735 | 11,796 | +0.30(+3.15%) |
Nov 21, 2012 | 9.445 | 9.598 | 9.346 | 9.438 | 7,196 | -0.01(-0.08%) |
Nov 20, 2012 | 9.293 | 9.445 | 9.279 | 9.445 | 11,207 | +0.10(+1.06%) |
Nov 19, 2012 | 9.255 | 9.362 | 9.217 | 9.346 | 23,203 | +0.10(+1.07%) |
Nov 16, 2012 | 9.187 | 9.247 | 9.179 | 9.247 | 19,606 | +0.06(+0.66%) |
Nov 15, 2012 | 9.179 | 9.209 | 9.156 | 9.186 | 20,218 | -0.03(-0.33%) |
Nov 14, 2012 | 9.217 | 9.232 | 9.141 | 9.217 | 14,291 | -0.03(-0.33%) |
Nov 13, 2012 | 9.049 | 9.247 | 9.049 | 9.247 | 9,768 | +0.18(+2.02%) |
Nov 12, 2012 | 9.133 | 9.148 | 9.065 | 9.065 | 26,101 | -0.02(-0.25%) |
Nov 09, 2012 | 9.133 | 9.133 | 9.065 | 9.087 | 8,140 | +0.01(+0.08%) |
Nov 08, 2012 | 9.217 | 9.217 | 9.065 | 9.080 | 4,849 | -0.12(-1.32%) |
Nov 07, 2012 | 9.148 | 9.217 | 9.072 | 9.202 | 11,006 | +0.05(+0.58%) |
Nov 06, 2012 | 9.278 | 9.278 | 9.148 | 9.148 | 12,156 | -0.05(-0.58%) |
Nov 05, 2012 | 9.171 | 9.278 | 9.072 | 9.202 | 12,017 | +0.07(+0.75%) |
Nov 02, 2012 | 9.209 | 9.209 | 9.057 | 9.133 | 31,105 | -0.06(-0.66%) |
Nov 01, 2012 | 9.065 | 9.377 | 9.004 | 9.194 | 34,723 | +0.10(+1.09%) |
Oct 31, 2012 | 9.065 | 9.277 | 8.893 | 9.095 | 21,117 | +0.03(+0.34%) |
Oct 26, 2012 | 8.988 | 9.065 | 9.065 | 9.065 | 20,479 | +0.08(+0.85%) |
Oct 25, 2012 | 8.623 | 9.049 | 8.257 | 8.988 | 84,722 | -0.24(-2.64%) |
Oct 24, 2012 | 9.080 | 9.255 | 9.080 | 9.232 | 100,203 | +0.11(+1.17%) |
Oct 23, 2012 | 9.125 | 9.202 | 9.088 | 9.125 | 3,345 | +0.03(+0.34%) |
Oct 19, 2012 | 8.958 | 9.133 | 8.912 | 9.095 | 52,332 | +0.02(+0.17%) |
Oct 18, 2012 | 9.049 | 9.080 | 8.958 | 9.080 | 22,750 | +0.04(+0.42%) |
Oct 17, 2012 | 9.026 | 9.065 | 9.026 | 9.042 | 6,176 | +0.00(+0.00%) |
Oct 16, 2012 | 8.905 | 9.105 | 8.905 | 9.042 | 19,092 | +0.22(+2.50%) |
Oct 15, 2012 | 8.806 | 8.912 | 8.806 | 8.821 | 13,938 | -0.02(-0.26%) |
Oct 12, 2012 | 8.821 | 8.973 | 8.806 | 8.844 | 7,372 | -0.05(-0.60%) |
Oct 11, 2012 | 8.813 | 8.973 | 8.792 | 8.897 | 5,549 | +0.10(+1.13%) |
Oct 10, 2012 | 8.745 | 8.874 | 8.745 | 8.798 | 3,518 | +0.08(+0.87%) |
Oct 09, 2012 | 8.798 | 8.859 | 8.699 | 8.722 | 14,591 | -0.14(-1.63%) |
Oct 08, 2012 | 8.379 | 8.920 | 8.379 | 8.867 | 24,466 | +0.47(+5.63%) |
Oct 05, 2012 | 8.748 | 8.750 | 8.379 | 8.394 | 11,736 | -0.26(-2.99%) |
Oct 04, 2012 | 8.653 | 8.722 | 8.531 | 8.653 | 4,995 | +0.21(+2.43%) |
Oct 03, 2012 | 8.531 | 8.554 | 8.379 | 8.448 | 8,071 | -0.08(-0.89%) |
Oct 02, 2012 | 8.585 | 8.612 | 8.463 | 8.524 | 16,475 | -0.08(-0.97%) |
Oct 01, 2012 | 8.867 | 8.867 | 8.478 | 8.608 | 15,220 | -0.19(-2.16%) |
Sep 28, 2012 | 8.775 | 8.806 | 8.722 | 8.798 | 13,036 | -0.02(-0.17%) |
Sep 27, 2012 | 8.943 | 8.973 | 8.774 | 8.813 | 3,557 | -0.14(-1.53%) |
Sep 26, 2012 | 8.836 | 9.042 | 8.729 | 8.950 | 15,006 | +0.15(+1.73%) |
Sep 25, 2012 | 8.912 | 9.362 | 8.790 | 8.798 | 7,735 | -0.07(-0.77%) |
Sep 24, 2012 | 9.141 | 9.141 | 8.867 | 8.867 | 11,221 | -0.22(-2.43%) |
Sep 21, 2012 | 9.027 | 9.133 | 9.027 | 9.087 | 7,522 | +0.05(+0.59%) |
Sep 20, 2012 | 8.988 | 9.034 | 8.920 | 9.034 | 14,560 | +0.05(+0.51%) |
Sep 19, 2012 | 9.026 | 9.103 | 8.988 | 8.988 | 5,289 | -0.08(-0.84%) |
Sep 18, 2012 | 9.141 | 9.141 | 8.988 | 9.065 | 10,677 | -0.11(-1.24%) |
Sep 17, 2012 | 8.988 | 9.217 | 8.950 | 9.179 | 18,170 | +0.23(+2.55%) |
Sep 14, 2012 | 8.760 | 9.133 | 8.760 | 8.950 | 22,040 | +0.15(+1.73%) |
Sep 13, 2012 | 8.798 | 8.981 | 8.790 | 8.798 | 8,434 | -0.08(-0.94%) |
Sep 12, 2012 | 9.034 | 9.034 | 8.874 | 8.882 | 7,267 | -0.17(-1.85%) |
Sep 11, 2012 | 9.133 | 9.156 | 8.950 | 9.049 | 6,642 | -0.02(-0.25%) |
Sep 10, 2012 | 8.973 | 9.141 | 8.936 | 9.072 | 8,576 | +0.10(+1.10%) |
Sep 07, 2012 | 8.760 | 9.011 | 8.752 | 8.973 | 12,218 | +0.15(+1.73%) |
Sep 06, 2012 | 9.042 | 9.042 | 8.790 | 8.821 | 3,282 | +0.03(+0.35%) |
Sep 05, 2012 | 9.055 | 9.055 | 8.760 | 8.790 | 3,637 | -0.17(-1.87%) |