Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.309 | 8.313 | 8.113 | 8.264 | 10,525 | +0.00(+0.00%) |
Nov 29, 2012 | 8.302 | 8.302 | 8.109 | 8.264 | 16,818 | +0.10(+1.20%) |
Nov 28, 2012 | 8.302 | 8.389 | 8.166 | 8.166 | 18,613 | -0.32(-3.80%) |
Nov 27, 2012 | 8.563 | 8.773 | 8.334 | 8.488 | 25,394 | -0.15(-1.74%) |
Nov 26, 2012 | 8.485 | 8.807 | 8.323 | 8.639 | 11,666 | -0.02(-0.22%) |
Nov 23, 2012 | 8.686 | 8.826 | 8.508 | 8.657 | 12,247 | +0.28(+3.40%) |
Nov 21, 2012 | 8.417 | 8.635 | 8.373 | 8.373 | 9,718 | +0.05(+0.64%) |
Nov 20, 2012 | 8.263 | 8.439 | 8.213 | 8.319 | 5,609 | -0.02(-0.27%) |
Nov 19, 2012 | 8.113 | 8.402 | 8.113 | 8.342 | 28,730 | +0.15(+1.88%) |
Nov 16, 2012 | 8.192 | 8.207 | 7.981 | 8.188 | 31,081 | -0.10(-1.19%) |
Nov 15, 2012 | 8.263 | 8.446 | 8.263 | 8.286 | 12,172 | -0.11(-1.29%) |
Nov 14, 2012 | 8.368 | 8.571 | 8.301 | 8.394 | 29,734 | +0.04(+0.50%) |
Nov 13, 2012 | 7.887 | 8.353 | 7.887 | 8.353 | 29,753 | +0.46(+5.83%) |
Nov 12, 2012 | 9.052 | 9.052 | 7.681 | 7.893 | 47,048 | -1.16(-12.81%) |
Nov 09, 2012 | 9.014 | 9.168 | 8.879 | 9.052 | 22,769 | +0.15(+1.64%) |
Nov 08, 2012 | 9.615 | 9.785 | 8.808 | 8.905 | 76,130 | -0.72(-7.53%) |
Nov 07, 2012 | 9.773 | 9.902 | 9.630 | 9.630 | 16,728 | -0.29(-2.88%) |
Nov 06, 2012 | 9.825 | 9.916 | 9.765 | 9.916 | 6,882 | +0.08(+0.80%) |
Nov 05, 2012 | 9.717 | 9.953 | 9.717 | 9.837 | 5,513 | +0.20(+2.11%) |
Nov 02, 2012 | 9.653 | 10.12 | 9.634 | 9.634 | 23,738 | -0.02(-0.18%) |
Nov 01, 2012 | 9.792 | 10.02 | 9.578 | 9.651 | 9,888 | -0.06(-0.60%) |
Oct 31, 2012 | 10.13 | 10.13 | 9.281 | 9.709 | 50,216 | +0.02(+0.20%) |
Oct 26, 2012 | 9.480 | 9.690 | 9.690 | 9.690 | 3,727 | +0.13(+1.31%) |
Oct 25, 2012 | 9.743 | 9.743 | 9.446 | 9.564 | 14,696 | -0.08(-0.88%) |
Oct 24, 2012 | 10.13 | 10.13 | 9.578 | 9.649 | 20,809 | -0.44(-4.39%) |
Oct 23, 2012 | 10.13 | 10.14 | 9.991 | 10.09 | 7,159 | -0.09(-0.85%) |
Oct 19, 2012 | 10.29 | 10.29 | 10.17 | 10.18 | 15,522 | -0.13(-1.28%) |
Oct 18, 2012 | 10.14 | 10.31 | 10.14 | 10.31 | 14,704 | +0.17(+1.67%) |
Oct 17, 2012 | 10.06 | 10.17 | 10.05 | 10.14 | 7,015 | +0.10(+0.97%) |
Oct 16, 2012 | 9.927 | 10.10 | 9.927 | 10.04 | 4,675 | +0.12(+1.25%) |
Oct 15, 2012 | 10.10 | 10.10 | 9.919 | 9.919 | 18,522 | -0.18(-1.79%) |
Oct 12, 2012 | 10.03 | 10.10 | 10.02 | 10.10 | 9,055 | +0.07(+0.71%) |
Oct 11, 2012 | 10.02 | 10.14 | 10.02 | 10.03 | 11,102 | -0.04(-0.37%) |
Oct 10, 2012 | 9.765 | 10.07 | 9.743 | 10.07 | 8,746 | +0.31(+3.20%) |
Oct 09, 2012 | 9.649 | 9.753 | 9.548 | 9.753 | 15,602 | -0.00(-0.05%) |
Oct 08, 2012 | 9.529 | 9.762 | 9.529 | 9.758 | 1,914 | +0.22(+2.28%) |
Oct 05, 2012 | 9.566 | 9.566 | 9.525 | 9.540 | 5,790 | -0.10(-1.05%) |
Oct 04, 2012 | 9.732 | 9.732 | 9.525 | 9.641 | 20,982 | -0.09(-0.93%) |
Oct 03, 2012 | 9.611 | 9.732 | 9.611 | 9.732 | 7,643 | +0.17(+1.81%) |
Oct 02, 2012 | 9.611 | 9.615 | 9.469 | 9.558 | 6,097 | +0.04(+0.43%) |
Oct 01, 2012 | 9.604 | 9.604 | 9.446 | 9.517 | 8,666 | +0.05(+0.51%) |
Sep 28, 2012 | 9.386 | 9.578 | 9.358 | 9.469 | 14,912 | +0.13(+1.38%) |
Sep 27, 2012 | 9.243 | 9.364 | 9.243 | 9.339 | 6,680 | +0.04(+0.43%) |
Sep 26, 2012 | 9.330 | 9.330 | 9.078 | 9.300 | 8,506 | -0.03(-0.32%) |
Sep 25, 2012 | 9.329 | 9.333 | 9.165 | 9.329 | 14,563 | +0.13(+1.42%) |
Sep 24, 2012 | 9.255 | 9.277 | 9.146 | 9.199 | 18,731 | +0.21(+2.33%) |
Sep 21, 2012 | 9.085 | 9.236 | 8.990 | 8.990 | 16,104 | +0.02(+0.21%) |
Sep 20, 2012 | 8.990 | 9.236 | 8.967 | 8.971 | 19,280 | -0.02(-0.21%) |
Sep 19, 2012 | 8.866 | 8.993 | 8.811 | 8.990 | 4,119 | +0.12(+1.39%) |
Sep 18, 2012 | 8.863 | 8.866 | 8.781 | 8.866 | 13,347 | +0.00(+0.05%) |
Sep 17, 2012 | 8.885 | 8.955 | 8.807 | 8.862 | 21,694 | -0.00(-0.05%) |
Sep 14, 2012 | 8.934 | 8.934 | 8.814 | 8.866 | 7,486 | +0.01(+0.07%) |
Sep 13, 2012 | 8.907 | 8.956 | 8.810 | 8.860 | 7,470 | -0.10(-1.11%) |
Sep 12, 2012 | 8.960 | 8.997 | 8.818 | 8.960 | 15,640 | +0.11(+1.22%) |
Sep 11, 2012 | 8.919 | 8.997 | 8.822 | 8.851 | 8,116 | -0.05(-0.55%) |
Sep 10, 2012 | 8.997 | 8.997 | 8.815 | 8.900 | 14,419 | -0.13(-1.41%) |
Sep 07, 2012 | 8.717 | 9.064 | 8.717 | 9.027 | 18,327 | +0.31(+3.55%) |
Sep 06, 2012 | 8.840 | 9.113 | 8.590 | 8.717 | 37,123 | +0.16(+1.84%) |
Sep 05, 2012 | 9.240 | 9.519 | 8.560 | 8.560 | 58,579 | -0.92(-9.72%) |