Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.620 | 9.648 | 9.230 | 9.406 | 643,833 | -0.15(-1.55%) |
Nov 29, 2012 | 9.555 | 9.713 | 9.277 | 9.555 | 651,979 | +0.09(+0.98%) |
Nov 28, 2012 | 9.360 | 9.481 | 9.174 | 9.462 | 454,615 | +0.08(+0.89%) |
Nov 27, 2012 | 9.165 | 9.462 | 9.128 | 9.379 | 655,682 | +0.23(+2.54%) |
Nov 26, 2012 | 9.035 | 9.253 | 8.979 | 9.146 | 461,450 | +0.07(+0.82%) |
Nov 23, 2012 | 9.119 | 9.128 | 8.998 | 9.072 | 187,133 | -0.03(-0.31%) |
Nov 21, 2012 | 9.063 | 9.100 | 8.951 | 9.100 | 404,999 | +0.07(+0.72%) |
Nov 20, 2012 | 8.970 | 9.091 | 8.896 | 9.035 | 468,762 | +0.04(+0.41%) |
Nov 19, 2012 | 8.747 | 9.017 | 8.747 | 8.998 | 531,117 | +0.34(+3.97%) |
Nov 16, 2012 | 8.608 | 8.719 | 8.496 | 8.654 | 526,264 | +0.04(+0.43%) |
Nov 15, 2012 | 8.589 | 8.640 | 8.413 | 8.617 | 443,903 | +0.01(+0.11%) |
Nov 14, 2012 | 8.951 | 9.007 | 8.599 | 8.608 | 470,093 | -0.35(-3.94%) |
Nov 13, 2012 | 8.961 | 9.100 | 8.840 | 8.961 | 453,543 | -0.05(-0.52%) |
Nov 12, 2012 | 9.063 | 9.119 | 8.989 | 9.007 | 439,032 | +0.00(+0.00%) |
Nov 09, 2012 | 8.951 | 9.137 | 8.851 | 9.007 | 431,386 | +0.00(+0.00%) |
Nov 08, 2012 | 9.007 | 9.119 | 8.886 | 9.007 | 1,137,986 | -0.35(-3.77%) |
Nov 07, 2012 | 9.499 | 9.592 | 9.286 | 9.360 | 414,286 | -0.23(-2.37%) |
Nov 06, 2012 | 9.444 | 9.666 | 9.444 | 9.588 | 409,034 | +0.17(+1.82%) |
Nov 05, 2012 | 9.286 | 9.472 | 9.211 | 9.416 | 560,962 | +0.15(+1.60%) |
Nov 02, 2012 | 9.416 | 9.564 | 9.235 | 9.267 | 606,861 | -0.13(-1.38%) |
Nov 01, 2012 | 9.277 | 9.397 | 9.119 | 9.397 | 430,001 | +0.14(+1.50%) |
Oct 31, 2012 | 9.323 | 9.416 | 9.156 | 9.258 | 539,494 | -0.06(-0.60%) |
Oct 26, 2012 | 9.277 | 9.314 | 9.314 | 9.314 | 423,442 | +0.02(+0.20%) |
Oct 25, 2012 | 9.211 | 9.314 | 9.119 | 9.295 | 411,987 | +0.13(+1.42%) |
Oct 24, 2012 | 9.221 | 9.230 | 9.063 | 9.165 | 397,791 | -0.05(-0.50%) |
Oct 23, 2012 | 9.091 | 9.267 | 8.914 | 9.211 | 436,446 | +0.04(+0.40%) |
Oct 19, 2012 | 9.592 | 9.592 | 8.989 | 9.174 | 1,021,427 | -0.57(-5.82%) |
Oct 18, 2012 | 9.694 | 9.806 | 9.518 | 9.741 | 929,253 | +0.10(+1.06%) |
Oct 17, 2012 | 9.314 | 9.732 | 9.007 | 9.639 | 1,923,201 | +0.63(+7.01%) |
Oct 16, 2012 | 8.998 | 9.097 | 8.886 | 9.007 | 516,216 | +0.07(+0.73%) |
Oct 15, 2012 | 9.044 | 9.044 | 8.784 | 8.942 | 639,659 | -0.06(-0.62%) |
Oct 12, 2012 | 8.747 | 9.100 | 8.561 | 8.998 | 893,197 | -0.11(-1.22%) |
Oct 11, 2012 | 9.379 | 9.406 | 9.091 | 9.109 | 464,461 | -0.19(-2.00%) |
Oct 10, 2012 | 9.341 | 9.462 | 9.221 | 9.295 | 515,649 | -0.00(-0.05%) |
Oct 09, 2012 | 9.620 | 9.704 | 9.277 | 9.300 | 425,668 | -0.36(-3.70%) |
Oct 08, 2012 | 9.425 | 9.732 | 9.239 | 9.657 | 649,380 | +0.18(+1.86%) |
Oct 05, 2012 | 9.620 | 9.713 | 9.444 | 9.481 | 553,155 | -0.08(-0.87%) |
Oct 04, 2012 | 9.583 | 9.620 | 9.453 | 9.564 | 328,631 | +0.03(+0.29%) |
Oct 03, 2012 | 9.583 | 9.722 | 9.416 | 9.537 | 319,433 | +0.00(+0.00%) |
Oct 02, 2012 | 9.722 | 9.824 | 9.518 | 9.537 | 374,297 | -0.15(-1.53%) |
Oct 01, 2012 | 9.583 | 9.694 | 9.455 | 9.685 | 389,875 | +0.15(+1.56%) |
Sep 28, 2012 | 9.601 | 9.629 | 9.462 | 9.537 | 231,131 | -0.12(-1.25%) |
Sep 27, 2012 | 9.567 | 9.806 | 9.567 | 9.657 | 386,183 | +0.00(+0.00%) |
Sep 26, 2012 | 9.778 | 9.936 | 9.648 | 9.657 | 614,771 | -0.13(-1.28%) |
Sep 25, 2012 | 9.741 | 10.06 | 9.611 | 9.783 | 899,931 | +0.05(+0.52%) |
Sep 24, 2012 | 9.620 | 9.759 | 9.509 | 9.732 | 536,133 | +0.08(+0.82%) |
Sep 21, 2012 | 9.499 | 9.704 | 9.425 | 9.653 | 1,961,302 | +0.28(+3.02%) |
Sep 20, 2012 | 9.425 | 9.499 | 9.239 | 9.369 | 361,714 | -0.13(-1.41%) |
Sep 19, 2012 | 9.527 | 9.555 | 9.393 | 9.503 | 384,460 | -0.01(-0.06%) |
Sep 18, 2012 | 9.509 | 9.518 | 9.332 | 9.509 | 273,501 | +0.03(+0.29%) |
Sep 17, 2012 | 9.397 | 9.499 | 9.260 | 9.481 | 318,955 | +0.01(+0.10%) |
Sep 14, 2012 | 9.472 | 9.546 | 8.924 | 9.472 | 384,953 | +0.04(+0.39%) |
Sep 13, 2012 | 9.360 | 9.694 | 9.295 | 9.434 | 574,288 | -0.04(-0.39%) |
Sep 12, 2012 | 9.369 | 9.518 | 9.230 | 9.472 | 325,176 | +0.14(+1.49%) |
Sep 11, 2012 | 9.286 | 9.369 | 9.212 | 9.332 | 619,552 | +0.03(+0.30%) |
Sep 10, 2012 | 9.295 | 9.444 | 9.170 | 9.304 | 611,761 | -0.01(-0.10%) |
Sep 07, 2012 | 9.277 | 9.341 | 8.970 | 9.314 | 490,260 | +0.11(+1.21%) |
Sep 06, 2012 | 9.072 | 9.239 | 9.044 | 9.202 | 986,000 | +0.16(+1.75%) |
Sep 05, 2012 | 9.119 | 9.286 | 8.942 | 9.044 | 1,674,831 | -0.11(-1.22%) |