Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.800 | 8.861 | 8.732 | 8.781 | 233,415 | -0.07(-0.76%) |
Nov 29, 2012 | 8.771 | 8.877 | 8.761 | 8.848 | 312,600 | +0.31(+3.62%) |
Nov 28, 2012 | 8.375 | 8.549 | 8.336 | 8.539 | 265,884 | +0.16(+1.96%) |
Nov 27, 2012 | 8.423 | 8.442 | 8.355 | 8.375 | 327,672 | -0.33(-3.77%) |
Nov 26, 2012 | 8.674 | 8.703 | 8.655 | 8.703 | 167,328 | -0.06(-0.66%) |
Nov 23, 2012 | 8.713 | 8.771 | 8.674 | 8.761 | 172,446 | +0.27(+3.19%) |
Nov 21, 2012 | 8.549 | 8.549 | 8.462 | 8.491 | 166,489 | -0.01(-0.11%) |
Nov 20, 2012 | 8.500 | 8.558 | 8.452 | 8.500 | 428,574 | -0.07(-0.79%) |
Nov 19, 2012 | 8.481 | 8.607 | 8.471 | 8.568 | 233,238 | +0.17(+2.07%) |
Nov 16, 2012 | 8.500 | 8.510 | 8.336 | 8.394 | 226,574 | -0.41(-4.61%) |
Nov 15, 2012 | 8.906 | 8.954 | 8.766 | 8.800 | 248,639 | -0.06(-0.65%) |
Nov 14, 2012 | 9.041 | 9.051 | 8.838 | 8.858 | 312,735 | +0.12(+1.33%) |
Nov 13, 2012 | 8.694 | 8.878 | 8.694 | 8.742 | 418,474 | -0.07(-0.77%) |
Nov 12, 2012 | 8.829 | 8.877 | 8.790 | 8.809 | 442,670 | +0.37(+4.35%) |
Nov 09, 2012 | 8.413 | 8.510 | 8.399 | 8.442 | 333,825 | +0.30(+3.68%) |
Nov 08, 2012 | 8.269 | 8.352 | 8.133 | 8.143 | 284,312 | -0.18(-2.20%) |
Nov 07, 2012 | 8.365 | 8.384 | 8.298 | 8.327 | 156,630 | -0.19(-2.27%) |
Nov 06, 2012 | 8.500 | 8.529 | 8.433 | 8.520 | 162,446 | +0.04(+0.46%) |
Nov 05, 2012 | 8.423 | 8.491 | 8.394 | 8.481 | 193,003 | -0.12(-1.35%) |
Nov 02, 2012 | 8.674 | 8.674 | 8.568 | 8.597 | 289,486 | -0.31(-3.47%) |
Nov 01, 2012 | 8.867 | 8.945 | 8.866 | 8.906 | 183,500 | +0.03(+0.33%) |
Oct 31, 2012 | 8.964 | 9.003 | 8.867 | 8.877 | 229,791 | +0.06(+0.66%) |
Oct 26, 2012 | 8.819 | 8.819 | 8.819 | 8.819 | 283,140 | -0.04(-0.44%) |
Oct 25, 2012 | 9.051 | 9.090 | 8.824 | 8.858 | 254,301 | -0.24(-2.65%) |
Oct 24, 2012 | 9.235 | 9.254 | 9.099 | 9.099 | 188,544 | -0.17(-1.87%) |
Oct 23, 2012 | 9.263 | 9.302 | 9.196 | 9.273 | 179,869 | -0.16(-1.74%) |
Oct 19, 2012 | 9.592 | 9.592 | 9.399 | 9.437 | 172,819 | -0.25(-2.59%) |
Oct 18, 2012 | 9.669 | 9.766 | 9.640 | 9.689 | 172,511 | -0.10(-0.99%) |
Oct 17, 2012 | 9.756 | 9.833 | 9.708 | 9.785 | 126,050 | +0.14(+1.50%) |
Oct 16, 2012 | 9.621 | 9.698 | 9.592 | 9.640 | 181,030 | +0.13(+1.32%) |
Oct 15, 2012 | 9.524 | 9.534 | 9.418 | 9.515 | 143,451 | -0.01(-0.10%) |
Oct 12, 2012 | 9.563 | 9.602 | 9.457 | 9.524 | 96,201 | -0.01(-0.10%) |
Oct 11, 2012 | 9.582 | 9.650 | 9.534 | 9.534 | 132,520 | -0.03(-0.30%) |
Oct 10, 2012 | 9.611 | 9.660 | 9.515 | 9.563 | 163,627 | -0.06(-0.60%) |
Oct 09, 2012 | 9.650 | 9.717 | 9.616 | 9.621 | 170,703 | -0.26(-2.64%) |
Oct 08, 2012 | 9.949 | 9.988 | 9.872 | 9.882 | 173,793 | -0.24(-2.39%) |
Oct 05, 2012 | 10.14 | 10.26 | 10.09 | 10.12 | 229,473 | +0.27(+2.75%) |
Oct 04, 2012 | 9.766 | 9.862 | 9.731 | 9.853 | 246,059 | +0.13(+1.29%) |
Oct 03, 2012 | 9.785 | 9.814 | 9.708 | 9.727 | 181,738 | +0.10(+1.00%) |
Oct 02, 2012 | 9.959 | 9.969 | 9.553 | 9.631 | 283,659 | -0.14(-1.48%) |
Oct 01, 2012 | 9.766 | 9.853 | 9.727 | 9.775 | 229,237 | +0.08(+0.80%) |
Sep 28, 2012 | 9.862 | 9.891 | 9.660 | 9.698 | 241,447 | -0.25(-2.52%) |
Sep 27, 2012 | 9.911 | 9.959 | 9.804 | 9.949 | 768,164 | +0.22(+2.28%) |
Sep 26, 2012 | 9.727 | 9.737 | 9.640 | 9.727 | 230,206 | -0.22(-2.23%) |
Sep 25, 2012 | 9.998 | 10.15 | 9.930 | 9.949 | 196,714 | -0.02(-0.19%) |
Sep 24, 2012 | 9.959 | 10.01 | 9.901 | 9.969 | 168,168 | -0.16(-1.62%) |
Sep 21, 2012 | 10.24 | 10.25 | 10.13 | 10.13 | 182,743 | +0.16(+1.65%) |
Sep 20, 2012 | 9.940 | 9.978 | 9.882 | 9.969 | 201,687 | -0.14(-1.43%) |
Sep 19, 2012 | 10.08 | 10.14 | 10.06 | 10.11 | 221,052 | -0.04(-0.38%) |
Sep 18, 2012 | 10.19 | 10.24 | 10.09 | 10.15 | 377,267 | -0.13(-1.22%) |
Sep 17, 2012 | 10.36 | 10.44 | 10.23 | 10.28 | 499,323 | -0.21(-2.03%) |
Sep 14, 2012 | 10.46 | 10.59 | 10.44 | 10.49 | 418,786 | -0.13(-1.18%) |
Sep 13, 2012 | 10.45 | 10.65 | 10.31 | 10.62 | 422,810 | +0.04(+0.36%) |
Sep 12, 2012 | 10.49 | 10.62 | 10.46 | 10.58 | 195,058 | +0.16(+1.58%) |
Sep 11, 2012 | 10.23 | 10.46 | 10.20 | 10.41 | 255,253 | +0.08(+0.75%) |
Sep 10, 2012 | 10.19 | 10.48 | 10.17 | 10.34 | 453,277 | +0.14(+1.42%) |
Sep 07, 2012 | 10.10 | 10.19 | 10.05 | 10.19 | 374,589 | +0.75(+7.98%) |
Sep 06, 2012 | 9.186 | 9.466 | 9.186 | 9.437 | 246,978 | +0.33(+3.61%) |
Sep 05, 2012 | 9.206 | 9.206 | 9.090 | 9.109 | 222,227 | -0.27(-2.88%) |