Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.082 | 9.129 | 9.044 | 9.074 | 15,654,711 | -0.01(-0.09%) |
Nov 29, 2012 | 9.015 | 9.133 | 9.006 | 9.082 | 11,298,737 | +0.12(+1.32%) |
Nov 28, 2012 | 8.735 | 8.981 | 8.659 | 8.964 | 13,461,038 | +0.20(+2.32%) |
Nov 27, 2012 | 8.795 | 8.879 | 8.761 | 8.761 | 11,321,545 | -0.09(-1.00%) |
Nov 26, 2012 | 8.752 | 8.930 | 8.744 | 8.850 | 11,506,524 | +0.05(+0.63%) |
Nov 23, 2012 | 8.829 | 8.922 | 8.752 | 8.795 | 8,191,685 | -0.03(-0.29%) |
Nov 21, 2012 | 8.752 | 8.879 | 8.702 | 8.820 | 10,287,590 | +0.04(+0.43%) |
Nov 20, 2012 | 8.727 | 8.786 | 8.659 | 8.782 | 12,662,036 | +0.02(+0.24%) |
Nov 19, 2012 | 8.592 | 8.816 | 8.558 | 8.761 | 18,378,810 | +0.25(+2.98%) |
Nov 16, 2012 | 8.650 | 8.666 | 8.340 | 8.507 | 28,949,148 | -0.13(-1.46%) |
Nov 15, 2012 | 8.700 | 8.775 | 8.583 | 8.633 | 18,450,060 | -0.05(-0.58%) |
Nov 14, 2012 | 8.859 | 8.859 | 8.650 | 8.683 | 16,168,212 | -0.10(-1.15%) |
Nov 13, 2012 | 8.842 | 8.935 | 8.742 | 8.784 | 13,304,442 | -0.13(-1.41%) |
Nov 12, 2012 | 8.960 | 9.018 | 8.893 | 8.909 | 9,551,328 | -0.03(-0.37%) |
Nov 09, 2012 | 8.817 | 9.052 | 8.809 | 8.943 | 13,642,142 | +0.14(+1.62%) |
Nov 08, 2012 | 9.153 | 9.203 | 8.801 | 8.801 | 27,666,004 | -0.38(-4.11%) |
Nov 07, 2012 | 9.471 | 9.471 | 9.136 | 9.178 | 21,331,286 | -0.43(-4.45%) |
Nov 06, 2012 | 9.303 | 9.647 | 9.278 | 9.605 | 20,284,108 | +0.31(+3.34%) |
Nov 05, 2012 | 8.977 | 9.337 | 8.977 | 9.295 | 14,235,963 | +0.23(+2.59%) |
Nov 02, 2012 | 9.178 | 9.203 | 9.002 | 9.060 | 16,011,382 | -0.12(-1.28%) |
Nov 01, 2012 | 8.909 | 9.261 | 8.876 | 9.178 | 25,532,660 | +0.29(+3.30%) |
Oct 31, 2012 | 8.926 | 8.985 | 8.834 | 8.884 | 15,068,902 | -0.04(-0.47%) |
Oct 26, 2012 | 8.977 | 8.926 | 8.926 | 8.926 | 18,093,912 | -0.03(-0.28%) |
Oct 25, 2012 | 9.010 | 9.094 | 8.909 | 8.951 | 19,527,454 | -0.01(-0.09%) |
Oct 24, 2012 | 9.136 | 9.144 | 8.943 | 8.960 | 14,181,129 | -0.09(-1.02%) |
Oct 23, 2012 | 9.010 | 9.094 | 8.901 | 9.052 | 14,462,061 | -0.03(-0.37%) |
Oct 19, 2012 | 9.396 | 9.396 | 9.035 | 9.085 | 20,384,278 | -0.29(-3.13%) |
Oct 18, 2012 | 9.337 | 9.412 | 9.303 | 9.379 | 16,338,084 | +0.03(+0.27%) |
Oct 17, 2012 | 9.320 | 9.404 | 9.295 | 9.354 | 17,064,486 | -0.03(-0.36%) |
Oct 16, 2012 | 9.211 | 9.463 | 9.194 | 9.387 | 15,740,755 | +0.20(+2.19%) |
Oct 15, 2012 | 9.144 | 9.211 | 9.094 | 9.186 | 14,987,497 | +0.05(+0.55%) |
Oct 12, 2012 | 9.153 | 9.245 | 9.111 | 9.136 | 12,137,813 | -0.04(-0.46%) |
Oct 11, 2012 | 9.220 | 9.257 | 9.144 | 9.178 | 9,877,245 | +0.04(+0.46%) |
Oct 10, 2012 | 9.161 | 9.245 | 9.102 | 9.136 | 15,486,599 | +0.00(+0.00%) |
Oct 09, 2012 | 9.211 | 9.228 | 9.096 | 9.136 | 13,987,820 | -0.09(-1.00%) |
Oct 08, 2012 | 9.287 | 9.287 | 9.194 | 9.228 | 11,417,449 | -0.10(-1.08%) |
Oct 05, 2012 | 9.329 | 9.438 | 9.303 | 9.329 | 10,937,573 | +0.03(+0.27%) |
Oct 04, 2012 | 9.370 | 9.379 | 9.236 | 9.303 | 20,570,432 | -0.05(-0.54%) |
Oct 03, 2012 | 9.387 | 9.429 | 9.320 | 9.354 | 12,518,133 | -0.01(-0.09%) |
Oct 02, 2012 | 9.379 | 9.404 | 9.270 | 9.362 | 13,322,436 | +0.04(+0.40%) |
Oct 01, 2012 | 9.370 | 9.488 | 9.287 | 9.324 | 12,478,322 | -0.03(-0.36%) |
Sep 28, 2012 | 9.404 | 9.438 | 9.295 | 9.358 | 15,668,348 | -0.10(-1.06%) |
Sep 27, 2012 | 9.370 | 9.530 | 9.295 | 9.458 | 12,077,685 | +0.13(+1.35%) |
Sep 26, 2012 | 9.362 | 9.387 | 9.203 | 9.333 | 12,860,115 | -0.01(-0.13%) |
Sep 25, 2012 | 9.588 | 9.588 | 9.329 | 9.345 | 13,767,776 | -0.17(-1.81%) |
Sep 24, 2012 | 9.580 | 9.580 | 9.479 | 9.517 | 9,904,567 | -0.08(-0.79%) |
Sep 21, 2012 | 9.630 | 9.697 | 9.546 | 9.593 | 20,385,742 | +0.00(+0.04%) |
Sep 20, 2012 | 9.588 | 9.614 | 9.479 | 9.588 | 11,933,647 | -0.05(-0.52%) |
Sep 19, 2012 | 9.630 | 9.689 | 9.521 | 9.639 | 20,763,344 | -0.18(-1.79%) |
Sep 18, 2012 | 9.974 | 9.982 | 9.773 | 9.815 | 17,449,760 | -0.19(-1.93%) |
Sep 17, 2012 | 10.07 | 10.08 | 9.932 | 10.01 | 12,865,267 | -0.09(-0.87%) |
Sep 14, 2012 | 9.932 | 10.12 | 9.890 | 10.10 | 28,238,916 | +0.17(+1.69%) |
Sep 13, 2012 | 9.706 | 9.940 | 9.647 | 9.928 | 17,771,218 | +0.21(+2.11%) |
Sep 12, 2012 | 9.790 | 9.840 | 9.697 | 9.722 | 13,891,302 | -0.04(-0.43%) |
Sep 11, 2012 | 9.781 | 9.865 | 9.697 | 9.764 | 15,086,976 | -0.03(-0.30%) |
Sep 10, 2012 | 9.940 | 9.949 | 9.781 | 9.794 | 16,180,587 | -0.15(-1.48%) |
Sep 07, 2012 | 9.806 | 9.940 | 9.756 | 9.940 | 19,265,352 | -0.04(-0.38%) |
Sep 06, 2012 | 9.857 | 10.02 | 9.848 | 9.978 | 23,040,720 | +0.16(+1.58%) |
Sep 05, 2012 | 9.890 | 9.966 | 9.773 | 9.823 | 15,246,727 | -0.02(-0.17%) |