Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.338 | 8.342 | 8.141 | 8.293 | 10,489 | +0.00(+0.00%) |
Nov 29, 2012 | 8.330 | 8.330 | 8.137 | 8.293 | 16,760 | +0.10(+1.20%) |
Nov 28, 2012 | 8.330 | 8.418 | 8.194 | 8.194 | 18,549 | -0.32(-3.80%) |
Nov 27, 2012 | 8.593 | 8.803 | 8.363 | 8.518 | 25,307 | -0.15(-1.74%) |
Nov 26, 2012 | 8.514 | 8.837 | 8.352 | 8.668 | 11,627 | -0.02(-0.22%) |
Nov 23, 2012 | 8.715 | 8.856 | 8.537 | 8.687 | 12,205 | +0.29(+3.40%) |
Nov 21, 2012 | 8.446 | 8.664 | 8.402 | 8.402 | 9,684 | +0.05(+0.64%) |
Nov 20, 2012 | 8.291 | 8.468 | 8.241 | 8.348 | 5,590 | -0.02(-0.27%) |
Nov 19, 2012 | 8.141 | 8.431 | 8.141 | 8.371 | 28,632 | +0.15(+1.88%) |
Nov 16, 2012 | 8.220 | 8.235 | 8.009 | 8.216 | 30,975 | -0.10(-1.19%) |
Nov 15, 2012 | 8.291 | 8.475 | 8.291 | 8.315 | 12,131 | -0.11(-1.29%) |
Nov 14, 2012 | 8.397 | 8.600 | 8.329 | 8.423 | 29,632 | +0.04(+0.50%) |
Nov 13, 2012 | 7.914 | 8.382 | 7.914 | 8.381 | 29,651 | +0.46(+5.83%) |
Nov 12, 2012 | 9.083 | 9.083 | 7.707 | 7.920 | 46,887 | -1.16(-12.81%) |
Nov 09, 2012 | 9.045 | 9.200 | 8.909 | 9.083 | 22,691 | +0.15(+1.64%) |
Nov 08, 2012 | 9.648 | 9.818 | 8.838 | 8.936 | 75,870 | -0.73(-7.53%) |
Nov 07, 2012 | 9.806 | 9.936 | 9.663 | 9.663 | 16,671 | -0.29(-2.88%) |
Nov 06, 2012 | 9.859 | 9.950 | 9.799 | 9.950 | 6,858 | +0.08(+0.80%) |
Nov 05, 2012 | 9.750 | 9.987 | 9.750 | 9.870 | 5,495 | +0.20(+2.11%) |
Nov 02, 2012 | 9.686 | 10.16 | 9.667 | 9.667 | 23,657 | -0.02(-0.18%) |
Nov 01, 2012 | 9.825 | 10.05 | 9.610 | 9.684 | 9,854 | -0.06(-0.60%) |
Oct 31, 2012 | 10.16 | 10.16 | 9.313 | 9.742 | 50,045 | +0.08(+0.79%) |
Oct 26, 2012 | 9.456 | 9.666 | 9.666 | 9.666 | 3,736 | +0.13(+1.31%) |
Oct 25, 2012 | 9.718 | 9.718 | 9.422 | 9.540 | 14,733 | -0.08(-0.88%) |
Oct 24, 2012 | 10.10 | 10.10 | 9.554 | 9.625 | 20,862 | -0.44(-4.39%) |
Oct 23, 2012 | 10.11 | 10.11 | 9.966 | 10.07 | 7,177 | -0.09(-0.85%) |
Oct 19, 2012 | 10.27 | 10.27 | 10.14 | 10.15 | 15,561 | -0.13(-1.27%) |
Oct 18, 2012 | 10.12 | 10.28 | 10.12 | 10.28 | 14,741 | +0.17(+1.67%) |
Oct 17, 2012 | 10.03 | 10.15 | 10.03 | 10.12 | 7,033 | +0.10(+0.97%) |
Oct 16, 2012 | 9.902 | 10.07 | 9.902 | 10.02 | 4,687 | +0.12(+1.25%) |
Oct 15, 2012 | 10.07 | 10.07 | 9.894 | 9.894 | 18,569 | -0.18(-1.78%) |
Oct 12, 2012 | 10.01 | 10.07 | 9.999 | 10.07 | 9,077 | +0.07(+0.71%) |
Oct 11, 2012 | 9.996 | 10.12 | 9.996 | 10.00 | 11,130 | -0.04(-0.37%) |
Oct 10, 2012 | 9.741 | 10.05 | 9.718 | 10.04 | 8,768 | +0.31(+3.20%) |
Oct 09, 2012 | 9.625 | 9.729 | 9.523 | 9.729 | 15,641 | -0.00(-0.05%) |
Oct 08, 2012 | 9.505 | 9.737 | 9.505 | 9.733 | 1,919 | +0.22(+2.28%) |
Oct 05, 2012 | 9.542 | 9.542 | 9.501 | 9.516 | 5,805 | -0.10(-1.05%) |
Oct 04, 2012 | 9.707 | 9.707 | 9.501 | 9.617 | 21,035 | -0.09(-0.93%) |
Oct 03, 2012 | 9.587 | 9.707 | 9.587 | 9.707 | 7,663 | +0.17(+1.81%) |
Oct 02, 2012 | 9.587 | 9.591 | 9.445 | 9.534 | 6,112 | +0.04(+0.43%) |
Oct 01, 2012 | 9.580 | 9.580 | 9.422 | 9.493 | 8,688 | +0.05(+0.51%) |
Sep 28, 2012 | 9.362 | 9.553 | 9.334 | 9.445 | 14,950 | +0.13(+1.38%) |
Sep 27, 2012 | 9.220 | 9.340 | 9.220 | 9.316 | 6,697 | +0.04(+0.43%) |
Sep 26, 2012 | 9.306 | 9.306 | 9.055 | 9.276 | 8,528 | -0.03(-0.32%) |
Sep 25, 2012 | 9.306 | 9.310 | 9.142 | 9.306 | 14,600 | +0.13(+1.42%) |
Sep 24, 2012 | 9.231 | 9.254 | 9.123 | 9.176 | 18,779 | +0.21(+2.33%) |
Sep 21, 2012 | 9.062 | 9.213 | 8.967 | 8.967 | 16,144 | +0.02(+0.21%) |
Sep 20, 2012 | 8.967 | 9.212 | 8.945 | 8.948 | 19,329 | -0.02(-0.21%) |
Sep 19, 2012 | 8.844 | 8.971 | 8.789 | 8.967 | 4,130 | +0.12(+1.39%) |
Sep 18, 2012 | 8.840 | 8.844 | 8.758 | 8.844 | 13,381 | +0.00(+0.05%) |
Sep 17, 2012 | 8.863 | 8.933 | 8.785 | 8.840 | 21,749 | -0.00(-0.05%) |
Sep 14, 2012 | 8.911 | 8.911 | 8.792 | 8.844 | 7,505 | +0.01(+0.07%) |
Sep 13, 2012 | 8.885 | 8.933 | 8.788 | 8.838 | 7,489 | -0.10(-1.11%) |
Sep 12, 2012 | 8.937 | 8.974 | 8.796 | 8.937 | 15,680 | +0.11(+1.22%) |
Sep 11, 2012 | 8.896 | 8.974 | 8.799 | 8.829 | 8,136 | -0.05(-0.55%) |
Sep 10, 2012 | 8.974 | 8.974 | 8.793 | 8.878 | 14,455 | -0.13(-1.41%) |
Sep 07, 2012 | 8.695 | 9.041 | 8.695 | 9.004 | 18,373 | +0.31(+3.55%) |
Sep 06, 2012 | 8.818 | 9.090 | 8.569 | 8.696 | 37,217 | +0.16(+1.84%) |
Sep 05, 2012 | 9.216 | 9.495 | 8.539 | 8.539 | 58,727 | -0.92(-9.72%) |