Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.920 | 8.950 | 8.850 | 8.900 | 784,421 | +0.06(+0.68%) |
Nov 29, 2012 | 8.830 | 8.880 | 8.760 | 8.840 | 2,732,908 | -0.04(-0.45%) |
Nov 28, 2012 | 8.760 | 8.880 | 8.690 | 8.880 | 601,050 | +0.13(+1.49%) |
Nov 27, 2012 | 8.860 | 8.870 | 8.750 | 8.750 | 651,769 | -0.20(-2.23%) |
Nov 26, 2012 | 9.010 | 9.010 | 8.920 | 8.950 | 1,285,188 | -0.19(-2.08%) |
Nov 24, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.00(+0.00%) |
Nov 23, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.04(+0.44%) |
Nov 21, 2012 | 9.100 | 9.140 | 8.900 | 9.100 | 205,979 | +0.08(+0.89%) |
Nov 20, 2012 | 8.950 | 9.020 | 8.910 | 9.020 | 263,946 | -0.01(-0.11%) |
Nov 19, 2012 | 8.960 | 9.030 | 8.940 | 9.030 | 607,682 | +0.15(+1.69%) |
Nov 16, 2012 | 8.840 | 8.880 | 8.710 | 8.880 | 1,083,625 | +0.08(+0.91%) |
Nov 15, 2012 | 8.850 | 8.930 | 8.790 | 8.800 | 1,338,160 | +0.17(+1.97%) |
Nov 14, 2012 | 8.760 | 8.760 | 8.600 | 8.630 | 453,782 | -0.14(-1.60%) |
Nov 13, 2012 | 8.730 | 8.830 | 8.710 | 8.770 | 394,595 | -0.38(-4.15%) |
Nov 12, 2012 | 9.140 | 9.180 | 9.060 | 9.150 | 775,262 | -0.04(-0.44%) |
Nov 09, 2012 | 9.140 | 9.240 | 9.120 | 9.190 | 2,851,050 | +0.26(+2.91%) |
Nov 08, 2012 | 8.980 | 9.050 | 8.930 | 8.930 | 2,224,188 | -0.11(-1.22%) |
Nov 07, 2012 | 9.120 | 9.130 | 8.970 | 9.040 | 4,800,698 | -0.24(-2.59%) |
Nov 06, 2012 | 9.230 | 9.350 | 9.100 | 9.280 | 1,149,994 | +0.18(+1.98%) |
Nov 05, 2012 | 9.130 | 9.130 | 9.050 | 9.100 | 830,941 | -0.08(-0.85%) |
Nov 02, 2012 | 9.290 | 9.350 | 9.150 | 9.178 | 1,171,668 | -0.02(-0.24%) |
Nov 01, 2012 | 9.160 | 9.230 | 9.140 | 9.200 | 291,938 | +0.06(+0.66%) |
Oct 31, 2012 | 9.220 | 9.280 | 9.100 | 9.140 | 1,047,661 | -0.49(-5.09%) |
Oct 26, 2012 | 9.630 | 9.630 | 9.630 | 0 | -0.09(-0.93%) | |
Oct 25, 2012 | 9.730 | 9.791 | 9.650 | 9.720 | 939,086 | +0.09(+0.93%) |
Oct 24, 2012 | 9.750 | 9.780 | 9.620 | 9.630 | 1,141,801 | -0.13(-1.33%) |
Oct 23, 2012 | 9.760 | 9.800 | 9.680 | 9.760 | 248,032 | -0.19(-1.91%) |
Oct 19, 2012 | 10.01 | 10.02 | 9.870 | 9.950 | 454,443 | -0.06(-0.60%) |
Oct 18, 2012 | 9.990 | 10.10 | 9.980 | 10.01 | 155,917 | -0.07(-0.69%) |
Oct 17, 2012 | 10.14 | 10.16 | 10.00 | 10.08 | 1,382,286 | +0.15(+1.51%) |
Oct 16, 2012 | 9.900 | 9.970 | 9.890 | 9.930 | 300,287 | +0.11(+1.12%) |
Oct 15, 2012 | 9.740 | 9.820 | 9.700 | 9.820 | 307,621 | +0.04(+0.41%) |
Oct 12, 2012 | 9.740 | 9.800 | 9.710 | 9.780 | 348,880 | -0.12(-1.21%) |
Oct 11, 2012 | 9.950 | 9.990 | 9.880 | 9.900 | 449,334 | -0.05(-0.50%) |
Oct 10, 2012 | 9.970 | 9.980 | 9.830 | 9.950 | 1,113,862 | -0.05(-0.50%) |
Oct 09, 2012 | 10.09 | 10.14 | 9.980 | 10.00 | 401,159 | -0.17(-1.67%) |
Oct 08, 2012 | 10.15 | 10.20 | 10.13 | 10.17 | 238,962 | -0.02(-0.16%) |
Oct 06, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | +0.00(+0.00%) |
Oct 05, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | -0.01(-0.14%) |
Oct 04, 2012 | 10.03 | 10.20 | 9.990 | 10.20 | 626,059 | +0.13(+1.29%) |
Oct 03, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 345,635 | -0.10(-0.98%) |
Oct 02, 2012 | 10.23 | 10.24 | 10.11 | 10.17 | 1,113,416 | -0.04(-0.39%) |
Oct 01, 2012 | 10.20 | 10.34 | 10.10 | 10.21 | 1,271,535 | +0.12(+1.19%) |
Sep 28, 2012 | 10.10 | 10.19 | 9.980 | 10.09 | 1,102,070 | -0.17(-1.66%) |
Sep 27, 2012 | 10.05 | 10.26 | 10.02 | 10.26 | 1,126,463 | +0.21(+2.09%) |
Sep 26, 2012 | 10.05 | 10.10 | 9.970 | 10.05 | 829,619 | -0.10(-0.99%) |
Sep 25, 2012 | 10.35 | 10.40 | 10.15 | 10.15 | 825,623 | -0.25(-2.40%) |
Sep 24, 2012 | 10.29 | 10.45 | 10.28 | 10.40 | 401,775 | -0.09(-0.86%) |
Sep 21, 2012 | 10.53 | 10.57 | 10.45 | 10.49 | 490,599 | -0.02(-0.19%) |
Sep 20, 2012 | 10.37 | 10.54 | 10.35 | 10.51 | 2,895,628 | -0.01(-0.10%) |
Sep 19, 2012 | 10.62 | 10.84 | 10.46 | 10.52 | 2,631,559 | -0.29(-2.68%) |
Sep 18, 2012 | 10.82 | 10.87 | 10.75 | 10.81 | 275,249 | -0.04(-0.37%) |
Sep 17, 2012 | 11.05 | 11.09 | 10.83 | 10.85 | 1,150,981 | -0.35(-3.12%) |
Sep 14, 2012 | 10.91 | 11.20 | 10.75 | 11.20 | 2,077,861 | +0.45(+4.19%) |
Sep 13, 2012 | 10.31 | 10.75 | 10.26 | 10.75 | 1,534,342 | +0.43(+4.16%) |
Sep 12, 2012 | 10.37 | 10.39 | 10.29 | 10.32 | 335,055 | -0.03(-0.28%) |
Sep 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 781,640 | +0.08(+0.78%) |
Sep 10, 2012 | 10.28 | 10.36 | 10.27 | 10.27 | 556,430 | +0.01(+0.10%) |
Sep 07, 2012 | 10.22 | 10.30 | 10.21 | 10.26 | 299,384 | +0.38(+3.85%) |
Sep 06, 2012 | 9.650 | 9.920 | 9.650 | 9.880 | 386,245 | +0.38(+4.00%) |
Sep 05, 2012 | 9.570 | 9.610 | 9.500 | 9.500 | 672,090 | -0.23(-2.36%) |