Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.864 | 9.864 | 9.643 | 9.828 | 35,482 | +0.00(+0.00%) |
Nov 29, 2012 | 9.705 | 9.899 | 9.387 | 9.828 | 42,137 | +0.20(+2.11%) |
Nov 28, 2012 | 9.590 | 9.643 | 9.262 | 9.625 | 49,473 | +0.02(+0.18%) |
Nov 27, 2012 | 9.820 | 9.842 | 9.581 | 9.607 | 73,363 | -0.18(-1.81%) |
Nov 26, 2012 | 9.917 | 9.926 | 9.731 | 9.784 | 39,504 | -0.13(-1.34%) |
Nov 23, 2012 | 9.908 | 9.961 | 9.837 | 9.917 | 15,086 | +0.04(+0.45%) |
Nov 21, 2012 | 9.811 | 9.908 | 9.731 | 9.873 | 14,221 | +0.07(+0.72%) |
Nov 20, 2012 | 9.926 | 9.926 | 9.439 | 9.802 | 33,952 | -0.11(-1.07%) |
Nov 19, 2012 | 9.767 | 9.908 | 9.660 | 9.908 | 39,235 | +0.25(+2.56%) |
Nov 16, 2012 | 9.360 | 9.713 | 9.351 | 9.660 | 61,911 | +0.23(+2.44%) |
Nov 15, 2012 | 9.483 | 9.598 | 9.395 | 9.430 | 69,885 | -0.12(-1.30%) |
Nov 14, 2012 | 9.687 | 9.793 | 9.492 | 9.554 | 39,568 | -0.11(-1.10%) |
Nov 13, 2012 | 9.598 | 9.802 | 9.528 | 9.660 | 36,352 | +0.04(+0.37%) |
Nov 12, 2012 | 9.687 | 9.731 | 9.537 | 9.625 | 72,604 | +0.04(+0.37%) |
Nov 09, 2012 | 9.598 | 9.616 | 9.479 | 9.590 | 29,178 | -0.01(-0.09%) |
Nov 08, 2012 | 9.749 | 10.01 | 9.598 | 9.598 | 39,697 | -0.14(-1.41%) |
Nov 07, 2012 | 10.08 | 10.08 | 9.727 | 9.736 | 50,521 | -0.35(-3.50%) |
Nov 06, 2012 | 9.833 | 10.10 | 9.833 | 10.09 | 31,894 | +0.14(+1.42%) |
Nov 05, 2012 | 9.700 | 10.06 | 9.586 | 9.947 | 54,931 | +0.37(+3.87%) |
Nov 02, 2012 | 9.903 | 9.903 | 9.559 | 9.577 | 43,670 | -0.33(-3.30%) |
Nov 01, 2012 | 9.453 | 10.07 | 9.347 | 9.903 | 75,136 | +0.52(+5.55%) |
Oct 31, 2012 | 9.321 | 9.594 | 9.268 | 9.383 | 51,930 | +0.04(+0.38%) |
Oct 26, 2012 | 9.656 | 9.347 | 9.347 | 9.347 | 34,441 | -0.34(-3.46%) |
Oct 25, 2012 | 9.594 | 9.683 | 9.480 | 9.683 | 34,457 | +0.17(+1.76%) |
Oct 24, 2012 | 8.985 | 9.524 | 8.879 | 9.515 | 102,743 | +0.57(+6.42%) |
Oct 23, 2012 | 9.180 | 9.338 | 8.915 | 8.941 | 29,839 | +0.14(+1.60%) |
Oct 19, 2012 | 8.994 | 8.994 | 8.579 | 8.800 | 55,855 | -0.26(-2.92%) |
Oct 18, 2012 | 9.135 | 9.142 | 8.959 | 9.065 | 21,511 | -0.04(-0.48%) |
Oct 17, 2012 | 8.774 | 9.118 | 8.597 | 9.109 | 71,190 | +0.37(+4.24%) |
Oct 16, 2012 | 8.729 | 8.756 | 8.623 | 8.738 | 18,338 | +0.01(+0.10%) |
Oct 15, 2012 | 8.597 | 8.729 | 8.535 | 8.729 | 24,221 | +0.17(+1.96%) |
Oct 12, 2012 | 8.518 | 8.641 | 8.473 | 8.562 | 105,242 | +0.03(+0.31%) |
Oct 11, 2012 | 8.465 | 8.562 | 8.431 | 8.535 | 13,328 | +0.14(+1.68%) |
Oct 10, 2012 | 8.412 | 8.473 | 8.376 | 8.394 | 26,834 | +0.02(+0.21%) |
Oct 09, 2012 | 8.306 | 8.456 | 8.297 | 8.376 | 15,536 | +0.07(+0.85%) |
Oct 08, 2012 | 8.420 | 8.420 | 8.244 | 8.306 | 90,704 | -0.11(-1.36%) |
Oct 05, 2012 | 8.553 | 8.588 | 8.403 | 8.420 | 26,795 | -0.09(-1.04%) |
Oct 04, 2012 | 8.262 | 8.588 | 8.262 | 8.509 | 52,409 | +0.32(+3.88%) |
Oct 03, 2012 | 8.385 | 8.394 | 8.173 | 8.191 | 94,805 | -0.21(-2.52%) |
Oct 02, 2012 | 8.482 | 8.615 | 8.332 | 8.403 | 21,494 | -0.03(-0.31%) |
Oct 01, 2012 | 8.588 | 8.721 | 8.226 | 8.429 | 38,511 | -0.11(-1.24%) |
Sep 28, 2012 | 8.429 | 8.729 | 8.376 | 8.535 | 30,035 | +0.09(+1.04%) |
Sep 27, 2012 | 8.473 | 8.570 | 8.332 | 8.447 | 62,587 | -0.02(-0.21%) |
Sep 26, 2012 | 8.500 | 8.579 | 8.429 | 8.465 | 32,865 | +0.01(+0.10%) |
Sep 25, 2012 | 8.765 | 8.818 | 8.447 | 8.456 | 61,556 | -0.28(-3.23%) |
Sep 24, 2012 | 8.676 | 8.888 | 8.482 | 8.738 | 50,399 | +0.07(+0.81%) |
Sep 21, 2012 | 8.694 | 8.906 | 8.650 | 8.668 | 74,984 | +0.00(+0.00%) |
Sep 20, 2012 | 8.694 | 8.738 | 8.588 | 8.668 | 27,273 | -0.04(-0.41%) |
Sep 19, 2012 | 8.862 | 8.915 | 8.676 | 8.703 | 38,172 | -0.19(-2.18%) |
Sep 18, 2012 | 9.180 | 9.180 | 8.871 | 8.897 | 73,695 | -0.26(-2.89%) |
Sep 17, 2012 | 9.047 | 9.171 | 8.932 | 9.162 | 102,575 | +0.11(+1.27%) |
Sep 14, 2012 | 8.826 | 9.118 | 8.738 | 9.047 | 121,201 | +0.26(+3.02%) |
Sep 13, 2012 | 8.465 | 8.809 | 8.465 | 8.782 | 91,548 | +0.33(+3.86%) |
Sep 12, 2012 | 8.482 | 8.615 | 8.385 | 8.456 | 125,406 | -0.04(-0.52%) |
Sep 11, 2012 | 8.367 | 8.553 | 8.350 | 8.500 | 134,713 | +0.11(+1.26%) |
Sep 10, 2012 | 8.306 | 8.473 | 8.262 | 8.394 | 89,093 | +0.21(+2.59%) |
Sep 07, 2012 | 8.262 | 8.297 | 8.147 | 8.182 | 53,119 | -0.08(-0.96%) |
Sep 06, 2012 | 7.988 | 8.262 | 7.988 | 8.262 | 81,730 | +0.16(+1.96%) |
Sep 05, 2012 | 8.226 | 8.306 | 8.041 | 8.103 | 67,940 | -0.13(-1.61%) |