Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.664 | 8.741 | 8.460 | 8.615 | 5,026,639 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.799 | 8.557 | 8.673 | 246,531 | +0.03(+0.34%) |
Nov 28, 2012 | 8.305 | 8.678 | 8.286 | 8.644 | 285,765 | +0.27(+3.24%) |
Nov 27, 2012 | 8.722 | 8.741 | 8.257 | 8.373 | 431,596 | -0.32(-3.68%) |
Nov 26, 2012 | 8.528 | 8.693 | 8.509 | 8.693 | 264,244 | +0.13(+1.47%) |
Nov 23, 2012 | 8.489 | 8.606 | 8.470 | 8.567 | 114,167 | +0.09(+1.03%) |
Nov 21, 2012 | 8.237 | 8.509 | 8.150 | 8.480 | 974,534 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.363 | 8.092 | 8.237 | 766,146 | -0.10(-1.16%) |
Nov 19, 2012 | 8.460 | 8.576 | 8.295 | 8.334 | 556,225 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.363 | 8.121 | 8.237 | 343,506 | +0.00(+0.00%) |
Nov 15, 2012 | 8.247 | 8.509 | 8.189 | 8.237 | 703,347 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.247 | 252,487 | +0.15(+1.79%) |
Nov 13, 2012 | 6.638 | 8.199 | 7.695 | 8.102 | 175,565 | +0.02(+0.24%) |
Nov 12, 2012 | 8.140 | 8.373 | 7.948 | 8.082 | 207,883 | -0.15(-1.77%) |
Nov 09, 2012 | 8.140 | 8.392 | 8.092 | 8.228 | 131,982 | +0.06(+0.71%) |
Nov 08, 2012 | 8.334 | 8.431 | 8.150 | 8.169 | 114,326 | -0.19(-2.32%) |
Nov 07, 2012 | 8.673 | 8.799 | 8.247 | 8.363 | 210,748 | -0.43(-4.85%) |
Nov 06, 2012 | 8.838 | 8.838 | 8.576 | 8.790 | 195,445 | +0.10(+1.11%) |
Nov 05, 2012 | 8.615 | 8.722 | 8.480 | 8.693 | 140,901 | +0.10(+1.13%) |
Nov 02, 2012 | 8.799 | 8.799 | 8.421 | 8.596 | 134,702 | -0.20(-2.31%) |
Nov 01, 2012 | 8.567 | 8.838 | 8.412 | 8.799 | 255,176 | +0.24(+2.83%) |
Oct 31, 2012 | 8.547 | 8.586 | 8.383 | 8.557 | 152,082 | +0.06(+0.68%) |
Oct 26, 2012 | 8.693 | 8.499 | 8.499 | 8.499 | 104,840 | -0.16(-1.79%) |
Oct 25, 2012 | 8.654 | 8.702 | 8.499 | 8.654 | 81,041 | +0.09(+1.02%) |
Oct 24, 2012 | 8.732 | 8.983 | 8.528 | 8.567 | 106,385 | -0.08(-0.90%) |
Oct 23, 2012 | 8.732 | 8.732 | 8.499 | 8.644 | 98,400 | -0.38(-4.19%) |
Oct 19, 2012 | 9.013 | 9.206 | 8.935 | 9.022 | 196,081 | -0.04(-0.43%) |
Oct 18, 2012 | 9.003 | 9.148 | 8.896 | 9.061 | 112,685 | +0.02(+0.21%) |
Oct 17, 2012 | 9.255 | 9.294 | 8.828 | 9.042 | 212,890 | -0.07(-0.74%) |
Oct 16, 2012 | 9.119 | 9.274 | 8.945 | 9.109 | 146,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.129 | 9.206 | 8.974 | 9.051 | 133,604 | -0.10(-1.06%) |
Oct 12, 2012 | 9.313 | 9.323 | 9.100 | 9.148 | 105,501 | -0.19(-2.07%) |
Oct 11, 2012 | 9.255 | 9.497 | 9.216 | 9.342 | 131,338 | +0.12(+1.26%) |
Oct 10, 2012 | 9.284 | 9.400 | 8.993 | 9.226 | 469,811 | -0.06(-0.63%) |
Oct 09, 2012 | 9.274 | 9.371 | 9.206 | 9.284 | 141,154 | +0.04(+0.42%) |
Oct 08, 2012 | 9.468 | 9.468 | 9.109 | 9.245 | 119,340 | -0.24(-2.55%) |
Oct 05, 2012 | 9.788 | 9.788 | 9.449 | 9.487 | 73,304 | -0.20(-2.10%) |
Oct 04, 2012 | 9.642 | 9.788 | 9.439 | 9.691 | 158,958 | +0.10(+1.01%) |
Oct 03, 2012 | 9.885 | 9.895 | 9.594 | 9.594 | 157,380 | -0.32(-3.23%) |
Oct 02, 2012 | 10.15 | 10.15 | 9.827 | 9.914 | 80,061 | -0.19(-1.92%) |
Oct 01, 2012 | 10.17 | 10.18 | 10.06 | 10.11 | 193,308 | +0.04(+0.38%) |
Sep 28, 2012 | 10.03 | 10.18 | 9.943 | 10.07 | 179,379 | +0.02(+0.19%) |
Sep 27, 2012 | 9.846 | 10.17 | 9.846 | 10.05 | 211,050 | +0.29(+2.98%) |
Sep 26, 2012 | 9.768 | 9.885 | 9.652 | 9.759 | 128,598 | -0.02(-0.20%) |
Sep 25, 2012 | 10.06 | 10.14 | 9.710 | 9.778 | 115,589 | -0.26(-2.61%) |
Sep 24, 2012 | 10.06 | 10.18 | 9.991 | 10.04 | 71,155 | -0.09(-0.86%) |
Sep 21, 2012 | 10.28 | 10.31 | 10.02 | 10.13 | 455,737 | -0.05(-0.48%) |
Sep 20, 2012 | 10.11 | 10.24 | 10.09 | 10.18 | 283,702 | +0.02(+0.19%) |
Sep 19, 2012 | 10.09 | 10.19 | 10.06 | 10.16 | 209,397 | +0.02(+0.19%) |
Sep 18, 2012 | 10.13 | 10.22 | 9.904 | 10.14 | 197,097 | -0.02(-0.19%) |
Sep 17, 2012 | 10.16 | 10.23 | 10.01 | 10.16 | 186,120 | -0.02(-0.19%) |
Sep 14, 2012 | 9.972 | 10.26 | 9.972 | 10.18 | 351,688 | +0.22(+2.24%) |
Sep 13, 2012 | 10.00 | 10.11 | 9.817 | 9.953 | 240,123 | -0.05(-0.48%) |
Sep 12, 2012 | 10.05 | 10.18 | 9.943 | 10.00 | 167,640 | -0.02(-0.19%) |
Sep 11, 2012 | 10.01 | 10.12 | 9.885 | 10.02 | 124,439 | +0.01(+0.10%) |
Sep 10, 2012 | 9.894 | 10.07 | 9.802 | 10.01 | 118,987 | +0.11(+1.08%) |
Sep 07, 2012 | 9.972 | 10.02 | 9.817 | 9.904 | 100,878 | -0.02(-0.20%) |
Sep 06, 2012 | 9.962 | 10.08 | 9.875 | 9.924 | 114,503 | +0.08(+0.79%) |
Sep 05, 2012 | 9.691 | 10.00 | 9.691 | 9.846 | 240,926 | +0.15(+1.50%) |