Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.696 | 8.773 | 8.491 | 8.647 | 5,008,189 | -0.06(-0.67%) |
Nov 29, 2012 | 8.764 | 8.832 | 8.589 | 8.705 | 245,626 | +0.03(+0.34%) |
Nov 28, 2012 | 8.336 | 8.710 | 8.316 | 8.676 | 284,717 | +0.27(+3.24%) |
Nov 27, 2012 | 8.754 | 8.773 | 8.287 | 8.404 | 430,011 | -0.32(-3.68%) |
Nov 26, 2012 | 8.559 | 8.725 | 8.540 | 8.725 | 263,274 | +0.13(+1.47%) |
Nov 23, 2012 | 8.521 | 8.637 | 8.501 | 8.598 | 113,748 | +0.09(+1.03%) |
Nov 21, 2012 | 8.268 | 8.540 | 8.180 | 8.511 | 970,957 | +0.24(+2.94%) |
Nov 20, 2012 | 8.316 | 8.394 | 8.122 | 8.268 | 763,334 | -0.10(-1.16%) |
Nov 19, 2012 | 8.491 | 8.608 | 8.326 | 8.365 | 554,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.229 | 8.394 | 8.151 | 8.268 | 342,245 | +0.00(+0.00%) |
Nov 15, 2012 | 8.277 | 8.540 | 8.219 | 8.268 | 700,766 | -0.01(-0.12%) |
Nov 14, 2012 | 8.131 | 8.384 | 8.102 | 8.277 | 251,560 | +0.15(+1.79%) |
Nov 13, 2012 | 6.663 | 8.229 | 7.723 | 8.131 | 174,920 | +0.02(+0.24%) |
Nov 12, 2012 | 8.170 | 8.404 | 7.977 | 8.112 | 207,120 | -0.15(-1.77%) |
Nov 09, 2012 | 8.170 | 8.423 | 8.122 | 8.258 | 131,497 | +0.06(+0.71%) |
Nov 08, 2012 | 8.365 | 8.462 | 8.180 | 8.200 | 113,906 | -0.19(-2.32%) |
Nov 07, 2012 | 8.705 | 8.832 | 8.277 | 8.394 | 209,974 | -0.43(-4.85%) |
Nov 06, 2012 | 8.871 | 8.871 | 8.608 | 8.822 | 194,728 | +0.10(+1.11%) |
Nov 05, 2012 | 8.647 | 8.754 | 8.511 | 8.725 | 140,384 | +0.10(+1.13%) |
Nov 02, 2012 | 8.832 | 8.832 | 8.452 | 8.628 | 134,207 | -0.20(-2.31%) |
Nov 01, 2012 | 8.598 | 8.871 | 8.443 | 8.832 | 254,239 | +0.24(+2.83%) |
Oct 31, 2012 | 8.579 | 8.618 | 8.414 | 8.589 | 151,524 | +0.06(+0.68%) |
Oct 26, 2012 | 8.725 | 8.530 | 8.530 | 8.530 | 104,455 | -0.16(-1.79%) |
Oct 25, 2012 | 8.686 | 8.735 | 8.530 | 8.686 | 80,744 | +0.09(+1.02%) |
Oct 24, 2012 | 8.764 | 9.017 | 8.559 | 8.598 | 105,995 | -0.08(-0.90%) |
Oct 23, 2012 | 8.764 | 8.764 | 8.530 | 8.676 | 98,039 | -0.38(-4.19%) |
Oct 19, 2012 | 9.046 | 9.240 | 8.968 | 9.056 | 195,361 | -0.04(-0.43%) |
Oct 18, 2012 | 9.036 | 9.182 | 8.929 | 9.094 | 112,272 | +0.02(+0.21%) |
Oct 17, 2012 | 9.289 | 9.328 | 8.861 | 9.075 | 212,109 | -0.07(-0.74%) |
Oct 16, 2012 | 9.153 | 9.308 | 8.978 | 9.143 | 146,194 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.007 | 9.085 | 133,113 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.357 | 9.134 | 9.182 | 105,114 | -0.19(-2.07%) |
Oct 11, 2012 | 9.289 | 9.532 | 9.250 | 9.376 | 130,856 | +0.12(+1.26%) |
Oct 10, 2012 | 9.318 | 9.435 | 9.026 | 9.260 | 468,086 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.406 | 9.240 | 9.318 | 140,636 | +0.04(+0.42%) |
Oct 08, 2012 | 9.503 | 9.503 | 9.143 | 9.279 | 118,902 | -0.24(-2.55%) |
Oct 05, 2012 | 9.824 | 9.824 | 9.483 | 9.522 | 73,035 | -0.20(-2.10%) |
Oct 04, 2012 | 9.678 | 9.824 | 9.474 | 9.727 | 158,375 | +0.10(+1.01%) |
Oct 03, 2012 | 9.921 | 9.931 | 9.629 | 9.629 | 156,802 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.863 | 9.950 | 79,767 | -0.19(-1.92%) |
Oct 01, 2012 | 10.20 | 10.21 | 10.10 | 10.14 | 192,598 | +0.04(+0.38%) |
Sep 28, 2012 | 10.07 | 10.21 | 9.980 | 10.11 | 178,721 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,276 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.921 | 9.688 | 9.795 | 128,126 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.746 | 9.814 | 115,165 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,893 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,064 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.13 | 10.21 | 282,660 | +0.02(+0.19%) |
Sep 19, 2012 | 10.13 | 10.23 | 10.10 | 10.19 | 208,629 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.941 | 10.17 | 196,374 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,437 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,397 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.853 | 9.989 | 239,241 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.980 | 10.04 | 167,024 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.921 | 10.06 | 123,983 | +0.01(+0.10%) |
Sep 10, 2012 | 9.931 | 10.11 | 9.838 | 10.05 | 118,550 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.853 | 9.941 | 100,508 | -0.02(-0.20%) |
Sep 06, 2012 | 9.999 | 10.12 | 9.911 | 9.960 | 114,083 | +0.08(+0.79%) |
Sep 05, 2012 | 9.727 | 10.04 | 9.727 | 9.882 | 240,041 | +0.15(+1.50%) |