Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.695 | 8.773 | 8.491 | 8.646 | 5,008,564 | -0.06(-0.67%) |
Nov 29, 2012 | 8.763 | 8.831 | 8.588 | 8.705 | 245,644 | +0.03(+0.34%) |
Nov 28, 2012 | 8.335 | 8.710 | 8.316 | 8.676 | 284,738 | +0.27(+3.24%) |
Nov 27, 2012 | 8.753 | 8.773 | 8.286 | 8.403 | 430,044 | -0.32(-3.68%) |
Nov 26, 2012 | 8.559 | 8.724 | 8.539 | 8.724 | 263,294 | +0.13(+1.47%) |
Nov 23, 2012 | 8.520 | 8.637 | 8.500 | 8.598 | 113,756 | +0.09(+1.03%) |
Nov 21, 2012 | 8.267 | 8.539 | 8.179 | 8.510 | 971,029 | +0.24(+2.94%) |
Nov 20, 2012 | 8.316 | 8.393 | 8.121 | 8.267 | 763,391 | -0.10(-1.16%) |
Nov 19, 2012 | 8.491 | 8.607 | 8.325 | 8.364 | 554,225 | +0.10(+1.18%) |
Nov 16, 2012 | 8.228 | 8.393 | 8.150 | 8.267 | 342,271 | +0.00(+0.00%) |
Nov 15, 2012 | 8.277 | 8.539 | 8.218 | 8.267 | 700,818 | -0.01(-0.12%) |
Nov 14, 2012 | 8.131 | 8.384 | 8.102 | 8.277 | 251,579 | +0.15(+1.79%) |
Nov 13, 2012 | 6.662 | 8.228 | 7.722 | 8.131 | 174,933 | +0.02(+0.24%) |
Nov 12, 2012 | 8.170 | 8.403 | 7.976 | 8.111 | 207,136 | -0.15(-1.77%) |
Nov 09, 2012 | 8.170 | 8.423 | 8.121 | 8.257 | 131,507 | +0.06(+0.71%) |
Nov 08, 2012 | 8.364 | 8.462 | 8.179 | 8.199 | 113,915 | -0.19(-2.32%) |
Nov 07, 2012 | 8.705 | 8.831 | 8.277 | 8.393 | 209,990 | -0.43(-4.85%) |
Nov 06, 2012 | 8.870 | 8.870 | 8.607 | 8.821 | 194,742 | +0.10(+1.11%) |
Nov 05, 2012 | 8.646 | 8.753 | 8.510 | 8.724 | 140,395 | +0.10(+1.13%) |
Nov 02, 2012 | 8.831 | 8.831 | 8.452 | 8.627 | 134,217 | -0.20(-2.31%) |
Nov 01, 2012 | 8.598 | 8.870 | 8.442 | 8.831 | 254,258 | +0.24(+2.83%) |
Oct 31, 2012 | 8.578 | 8.617 | 8.413 | 8.588 | 151,535 | +0.06(+0.68%) |
Oct 26, 2012 | 8.724 | 8.530 | 8.530 | 8.530 | 104,463 | -0.16(-1.79%) |
Oct 25, 2012 | 8.685 | 8.734 | 8.530 | 8.685 | 80,750 | +0.09(+1.02%) |
Oct 24, 2012 | 8.763 | 9.016 | 8.559 | 8.598 | 106,003 | -0.08(-0.90%) |
Oct 23, 2012 | 8.763 | 8.763 | 8.530 | 8.676 | 98,046 | -0.38(-4.19%) |
Oct 19, 2012 | 9.045 | 9.240 | 8.967 | 9.055 | 195,376 | -0.04(-0.43%) |
Oct 18, 2012 | 9.035 | 9.181 | 8.928 | 9.094 | 112,280 | +0.02(+0.21%) |
Oct 17, 2012 | 9.288 | 9.327 | 8.860 | 9.074 | 212,125 | -0.07(-0.74%) |
Oct 16, 2012 | 9.152 | 9.308 | 8.977 | 9.142 | 146,205 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.006 | 9.084 | 133,123 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.356 | 9.133 | 9.181 | 105,122 | -0.19(-2.07%) |
Oct 11, 2012 | 9.288 | 9.531 | 9.249 | 9.376 | 130,865 | +0.12(+1.26%) |
Oct 10, 2012 | 9.317 | 9.434 | 9.026 | 9.259 | 468,121 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.405 | 9.240 | 9.317 | 140,646 | +0.04(+0.42%) |
Oct 08, 2012 | 9.502 | 9.502 | 9.142 | 9.279 | 118,911 | -0.24(-2.55%) |
Oct 05, 2012 | 9.823 | 9.823 | 9.483 | 9.522 | 73,040 | -0.20(-2.10%) |
Oct 04, 2012 | 9.677 | 9.823 | 9.473 | 9.726 | 158,387 | +0.10(+1.01%) |
Oct 03, 2012 | 9.920 | 9.930 | 9.629 | 9.629 | 156,814 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.862 | 9.950 | 79,773 | -0.19(-1.92%) |
Oct 01, 2012 | 10.20 | 10.21 | 10.10 | 10.14 | 192,613 | +0.04(+0.38%) |
Sep 28, 2012 | 10.07 | 10.21 | 9.979 | 10.11 | 178,734 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,291 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.920 | 9.687 | 9.794 | 128,136 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.745 | 9.813 | 115,173 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,899 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,098 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.12 | 10.21 | 282,682 | +0.02(+0.19%) |
Sep 19, 2012 | 10.12 | 10.23 | 10.10 | 10.19 | 208,644 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.940 | 10.17 | 196,388 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,451 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,423 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.852 | 9.989 | 239,259 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.979 | 10.04 | 167,037 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.920 | 10.06 | 123,992 | +0.01(+0.10%) |
Sep 10, 2012 | 9.930 | 10.11 | 9.838 | 10.05 | 118,559 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.852 | 9.940 | 100,516 | -0.02(-0.20%) |
Sep 06, 2012 | 9.998 | 10.11 | 9.911 | 9.959 | 114,092 | +0.08(+0.79%) |
Sep 05, 2012 | 9.726 | 10.04 | 9.726 | 9.882 | 240,059 | +0.15(+1.50%) |