Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,370 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.860 | 8.616 | 8.733 | 244,850 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.738 | 8.343 | 8.704 | 283,817 | +0.27(+3.24%) |
Nov 27, 2012 | 8.782 | 8.801 | 8.313 | 8.430 | 428,653 | -0.32(-3.68%) |
Nov 26, 2012 | 8.587 | 8.752 | 8.567 | 8.752 | 262,443 | +0.13(+1.47%) |
Nov 23, 2012 | 8.548 | 8.665 | 8.528 | 8.626 | 113,389 | +0.09(+1.03%) |
Nov 21, 2012 | 8.294 | 8.567 | 8.206 | 8.538 | 967,890 | +0.24(+2.94%) |
Nov 20, 2012 | 8.343 | 8.421 | 8.147 | 8.294 | 760,923 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,433 | +0.10(+1.18%) |
Nov 16, 2012 | 8.255 | 8.421 | 8.177 | 8.294 | 341,164 | +0.00(+0.00%) |
Nov 15, 2012 | 8.304 | 8.567 | 8.245 | 8.294 | 698,552 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.411 | 8.128 | 8.304 | 250,766 | +0.15(+1.79%) |
Nov 13, 2012 | 6.684 | 8.255 | 7.747 | 8.157 | 174,368 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.002 | 8.138 | 206,466 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.450 | 8.147 | 8.284 | 131,082 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.489 | 8.206 | 8.226 | 113,546 | -0.20(-2.32%) |
Nov 07, 2012 | 8.733 | 8.860 | 8.304 | 8.421 | 209,311 | -0.43(-4.85%) |
Nov 06, 2012 | 8.899 | 8.899 | 8.635 | 8.850 | 194,113 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.782 | 8.538 | 8.752 | 139,941 | +0.10(+1.13%) |
Nov 02, 2012 | 8.860 | 8.860 | 8.479 | 8.655 | 133,783 | -0.20(-2.31%) |
Nov 01, 2012 | 8.626 | 8.899 | 8.469 | 8.860 | 253,436 | +0.24(+2.83%) |
Oct 31, 2012 | 8.606 | 8.645 | 8.440 | 8.616 | 151,045 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,125 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,489 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.045 | 8.587 | 8.626 | 105,660 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.704 | 97,729 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.270 | 8.996 | 9.084 | 194,744 | -0.04(-0.43%) |
Oct 18, 2012 | 9.065 | 9.211 | 8.957 | 9.123 | 111,917 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.889 | 9.104 | 211,439 | -0.07(-0.74%) |
Oct 16, 2012 | 9.182 | 9.338 | 9.006 | 9.172 | 145,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.192 | 9.270 | 9.036 | 9.113 | 132,693 | -0.10(-1.06%) |
Oct 12, 2012 | 9.377 | 9.387 | 9.163 | 9.211 | 104,782 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.406 | 130,442 | +0.12(+1.26%) |
Oct 10, 2012 | 9.348 | 9.465 | 9.055 | 9.289 | 466,608 | -0.06(-0.63%) |
Oct 09, 2012 | 9.338 | 9.435 | 9.270 | 9.348 | 140,192 | +0.04(+0.42%) |
Oct 08, 2012 | 9.533 | 9.533 | 9.172 | 9.309 | 118,526 | -0.24(-2.55%) |
Oct 05, 2012 | 9.855 | 9.855 | 9.514 | 9.553 | 72,804 | -0.20(-2.10%) |
Oct 04, 2012 | 9.709 | 9.855 | 9.504 | 9.757 | 157,875 | +0.10(+1.01%) |
Oct 03, 2012 | 9.953 | 9.962 | 9.660 | 9.660 | 156,307 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.894 | 9.982 | 79,515 | -0.20(-1.92%) |
Oct 01, 2012 | 10.24 | 10.25 | 10.13 | 10.18 | 191,990 | +0.04(+0.38%) |
Sep 28, 2012 | 10.10 | 10.25 | 10.01 | 10.14 | 178,157 | +0.02(+0.19%) |
Sep 27, 2012 | 9.914 | 10.24 | 9.914 | 10.12 | 209,611 | +0.29(+2.98%) |
Sep 26, 2012 | 9.836 | 9.953 | 9.718 | 9.826 | 127,721 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.777 | 9.845 | 114,801 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.25 | 10.06 | 10.11 | 70,670 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,630 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.25 | 281,768 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.23 | 207,970 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.972 | 10.21 | 195,753 | -0.02(-0.19%) |
Sep 17, 2012 | 10.23 | 10.30 | 10.08 | 10.23 | 184,851 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.25 | 349,290 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,486 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.25 | 10.01 | 10.07 | 166,497 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.953 | 10.09 | 123,591 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.870 | 10.08 | 118,176 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.972 | 100,191 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.943 | 9.992 | 113,723 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.914 | 239,283 | +0.15(+1.50%) |