Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.360 | 8.364 | 8.162 | 8.314 | 10,462 | +0.00(+0.00%) |
Nov 29, 2012 | 8.352 | 8.352 | 8.158 | 8.314 | 16,717 | +0.10(+1.20%) |
Nov 28, 2012 | 8.352 | 8.440 | 8.215 | 8.215 | 18,501 | -0.32(-3.80%) |
Nov 27, 2012 | 8.615 | 8.826 | 8.385 | 8.540 | 25,241 | -0.15(-1.74%) |
Nov 26, 2012 | 8.536 | 8.860 | 8.373 | 8.691 | 11,596 | -0.02(-0.22%) |
Nov 23, 2012 | 8.738 | 8.879 | 8.559 | 8.710 | 12,173 | +0.29(+3.40%) |
Nov 21, 2012 | 8.468 | 8.687 | 8.423 | 8.423 | 9,659 | +0.05(+0.64%) |
Nov 20, 2012 | 8.313 | 8.490 | 8.262 | 8.370 | 5,576 | -0.02(-0.27%) |
Nov 19, 2012 | 8.162 | 8.453 | 8.162 | 8.392 | 28,557 | +0.15(+1.88%) |
Nov 16, 2012 | 8.241 | 8.256 | 8.030 | 8.237 | 30,894 | -0.10(-1.19%) |
Nov 15, 2012 | 8.313 | 8.497 | 8.313 | 8.336 | 12,099 | -0.11(-1.29%) |
Nov 14, 2012 | 8.419 | 8.623 | 8.351 | 8.445 | 29,555 | +0.04(+0.50%) |
Nov 13, 2012 | 7.935 | 8.404 | 7.935 | 8.403 | 29,574 | +0.46(+5.83%) |
Nov 12, 2012 | 9.107 | 9.107 | 7.727 | 7.940 | 46,765 | -1.17(-12.81%) |
Nov 09, 2012 | 9.069 | 9.224 | 8.933 | 9.106 | 22,632 | +0.15(+1.64%) |
Nov 08, 2012 | 9.673 | 9.844 | 8.861 | 8.959 | 75,672 | -0.73(-7.53%) |
Nov 07, 2012 | 9.832 | 9.962 | 9.688 | 9.688 | 16,627 | -0.29(-2.88%) |
Nov 06, 2012 | 9.885 | 9.976 | 9.824 | 9.976 | 6,841 | +0.08(+0.80%) |
Nov 05, 2012 | 9.775 | 10.01 | 9.775 | 9.896 | 5,480 | +0.20(+2.11%) |
Nov 02, 2012 | 9.711 | 10.18 | 9.692 | 9.692 | 23,595 | -0.02(-0.18%) |
Nov 01, 2012 | 9.851 | 10.08 | 9.636 | 9.709 | 9,828 | -0.06(-0.60%) |
Oct 31, 2012 | 10.19 | 10.19 | 9.337 | 9.768 | 49,914 | +0.08(+0.79%) |
Oct 26, 2012 | 9.481 | 9.691 | 9.691 | 9.691 | 3,727 | +0.13(+1.31%) |
Oct 25, 2012 | 9.744 | 9.744 | 9.447 | 9.565 | 14,695 | -0.08(-0.88%) |
Oct 24, 2012 | 10.13 | 10.13 | 9.579 | 9.650 | 20,808 | -0.44(-4.39%) |
Oct 23, 2012 | 10.13 | 10.14 | 9.992 | 10.09 | 7,158 | -0.09(-0.85%) |
Oct 19, 2012 | 10.29 | 10.29 | 10.17 | 10.18 | 15,520 | -0.13(-1.27%) |
Oct 18, 2012 | 10.14 | 10.31 | 10.14 | 10.31 | 14,703 | +0.17(+1.67%) |
Oct 17, 2012 | 10.06 | 10.17 | 10.05 | 10.14 | 7,015 | +0.10(+0.97%) |
Oct 16, 2012 | 9.928 | 10.10 | 9.928 | 10.04 | 4,674 | +0.12(+1.25%) |
Oct 15, 2012 | 10.10 | 10.10 | 9.920 | 9.920 | 18,521 | -0.18(-1.79%) |
Oct 12, 2012 | 10.03 | 10.10 | 10.03 | 10.10 | 9,054 | +0.07(+0.71%) |
Oct 11, 2012 | 10.02 | 10.14 | 10.02 | 10.03 | 11,101 | -0.04(-0.37%) |
Oct 10, 2012 | 9.766 | 10.07 | 9.744 | 10.07 | 8,745 | +0.31(+3.20%) |
Oct 09, 2012 | 9.650 | 9.754 | 9.548 | 9.754 | 15,600 | -0.00(-0.05%) |
Oct 08, 2012 | 9.530 | 9.762 | 9.530 | 9.759 | 1,914 | +0.22(+2.28%) |
Oct 05, 2012 | 9.567 | 9.567 | 9.526 | 9.541 | 5,790 | -0.10(-1.05%) |
Oct 04, 2012 | 9.732 | 9.732 | 9.526 | 9.642 | 20,981 | -0.09(-0.93%) |
Oct 03, 2012 | 9.612 | 9.732 | 9.612 | 9.732 | 7,643 | +0.17(+1.81%) |
Oct 02, 2012 | 9.612 | 9.616 | 9.469 | 9.559 | 6,096 | +0.04(+0.43%) |
Oct 01, 2012 | 9.605 | 9.605 | 9.447 | 9.518 | 8,665 | +0.05(+0.51%) |
Sep 28, 2012 | 9.387 | 9.578 | 9.359 | 9.469 | 14,911 | +0.13(+1.38%) |
Sep 27, 2012 | 9.244 | 9.364 | 9.244 | 9.340 | 6,679 | +0.04(+0.43%) |
Sep 26, 2012 | 9.330 | 9.330 | 9.079 | 9.300 | 8,505 | -0.03(-0.32%) |
Sep 25, 2012 | 9.330 | 9.334 | 9.166 | 9.330 | 14,562 | +0.13(+1.42%) |
Sep 24, 2012 | 9.255 | 9.278 | 9.147 | 9.199 | 18,730 | +0.21(+2.33%) |
Sep 21, 2012 | 9.086 | 9.237 | 8.990 | 8.990 | 16,102 | +0.02(+0.21%) |
Sep 20, 2012 | 8.990 | 9.236 | 8.968 | 8.972 | 19,279 | -0.02(-0.21%) |
Sep 19, 2012 | 8.867 | 8.994 | 8.812 | 8.990 | 4,119 | +0.12(+1.39%) |
Sep 18, 2012 | 8.863 | 8.867 | 8.781 | 8.867 | 13,346 | +0.00(+0.05%) |
Sep 17, 2012 | 8.886 | 8.956 | 8.807 | 8.863 | 21,692 | -0.00(-0.05%) |
Sep 14, 2012 | 8.934 | 8.934 | 8.815 | 8.867 | 7,486 | +0.01(+0.07%) |
Sep 13, 2012 | 8.908 | 8.957 | 8.811 | 8.861 | 7,470 | -0.10(-1.11%) |
Sep 12, 2012 | 8.960 | 8.998 | 8.819 | 8.960 | 15,639 | +0.11(+1.22%) |
Sep 11, 2012 | 8.919 | 8.998 | 8.822 | 8.852 | 8,115 | -0.05(-0.55%) |
Sep 10, 2012 | 8.998 | 8.998 | 8.816 | 8.901 | 14,417 | -0.13(-1.41%) |
Sep 07, 2012 | 8.718 | 9.064 | 8.718 | 9.028 | 18,325 | +0.31(+3.55%) |
Sep 06, 2012 | 8.841 | 9.114 | 8.591 | 8.718 | 37,120 | +0.16(+1.84%) |
Sep 05, 2012 | 9.241 | 9.520 | 8.561 | 8.561 | 58,574 | -0.92(-9.72%) |