Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.212 | 9.293 | 9.192 | 9.272 | 2,802,275 | +0.05(+0.58%) |
Nov 29, 2012 | 9.245 | 9.286 | 9.138 | 9.219 | 1,253,181 | -0.01(-0.07%) |
Nov 28, 2012 | 9.017 | 9.239 | 9.010 | 9.225 | 2,218,571 | +0.16(+1.78%) |
Nov 27, 2012 | 9.138 | 9.185 | 8.990 | 9.064 | 953,463 | -0.03(-0.30%) |
Nov 26, 2012 | 8.990 | 9.118 | 8.983 | 9.091 | 936,627 | +0.11(+1.20%) |
Nov 23, 2012 | 8.963 | 9.037 | 8.923 | 8.983 | 432,859 | +0.07(+0.75%) |
Nov 21, 2012 | 9.044 | 9.084 | 8.903 | 8.916 | 900,087 | -0.09(-1.04%) |
Nov 20, 2012 | 8.896 | 9.037 | 8.849 | 9.010 | 1,597,205 | +0.10(+1.13%) |
Nov 19, 2012 | 8.802 | 8.910 | 8.728 | 8.910 | 1,293,787 | +0.21(+2.39%) |
Nov 16, 2012 | 8.587 | 8.715 | 8.459 | 8.701 | 1,968,485 | +0.09(+1.01%) |
Nov 15, 2012 | 8.661 | 8.748 | 8.513 | 8.614 | 1,061,796 | -0.03(-0.39%) |
Nov 14, 2012 | 8.883 | 8.923 | 8.627 | 8.648 | 1,003,356 | -0.19(-2.20%) |
Nov 13, 2012 | 8.795 | 8.913 | 8.748 | 8.842 | 510,806 | +0.03(+0.38%) |
Nov 12, 2012 | 8.856 | 8.863 | 8.728 | 8.809 | 608,465 | +0.00(+0.00%) |
Nov 09, 2012 | 8.480 | 8.926 | 8.480 | 8.809 | 1,416,100 | +0.02(+0.23%) |
Nov 08, 2012 | 8.829 | 8.903 | 8.735 | 8.789 | 1,671,090 | -0.06(-0.68%) |
Nov 07, 2012 | 8.863 | 8.910 | 8.715 | 8.849 | 3,635,630 | -0.08(-0.90%) |
Nov 06, 2012 | 8.963 | 9.044 | 8.863 | 8.930 | 1,364,699 | +0.01(+0.08%) |
Nov 05, 2012 | 9.030 | 9.030 | 8.829 | 8.923 | 1,530,790 | -0.08(-0.90%) |
Nov 02, 2012 | 9.145 | 9.178 | 8.983 | 9.004 | 2,494,490 | -0.09(-0.96%) |
Nov 01, 2012 | 8.849 | 9.111 | 8.849 | 9.091 | 2,170,937 | +0.28(+3.12%) |
Oct 31, 2012 | 8.910 | 8.963 | 8.533 | 8.815 | 2,256,349 | +0.30(+3.55%) |
Oct 26, 2012 | 8.627 | 8.513 | 8.513 | 8.513 | 950,422 | -0.12(-1.40%) |
Oct 25, 2012 | 8.836 | 8.923 | 8.580 | 8.634 | 1,728,233 | -0.15(-1.76%) |
Oct 24, 2012 | 8.910 | 8.910 | 8.762 | 8.789 | 3,098,754 | -0.07(-0.83%) |
Oct 23, 2012 | 8.742 | 8.863 | 8.634 | 8.863 | 1,531,609 | -0.02(-0.23%) |
Oct 19, 2012 | 8.768 | 8.883 | 8.681 | 8.883 | 1,465,410 | +0.05(+0.53%) |
Oct 18, 2012 | 8.836 | 8.889 | 8.809 | 8.836 | 1,343,028 | +0.01(+0.08%) |
Oct 17, 2012 | 8.863 | 8.889 | 8.795 | 8.829 | 1,505,945 | -0.03(-0.38%) |
Oct 16, 2012 | 8.815 | 8.943 | 8.782 | 8.863 | 2,680,989 | +0.10(+1.15%) |
Oct 15, 2012 | 8.587 | 8.802 | 8.574 | 8.762 | 2,638,720 | +0.17(+2.03%) |
Oct 12, 2012 | 8.621 | 8.681 | 8.547 | 8.587 | 1,216,419 | -0.05(-0.62%) |
Oct 11, 2012 | 8.701 | 8.721 | 8.641 | 8.641 | 1,139,670 | +0.01(+0.08%) |
Oct 10, 2012 | 8.614 | 8.668 | 8.600 | 8.634 | 1,805,087 | +0.03(+0.39%) |
Oct 09, 2012 | 8.614 | 8.681 | 8.574 | 8.600 | 1,378,974 | +0.01(+0.08%) |
Oct 08, 2012 | 8.513 | 8.641 | 8.466 | 8.594 | 1,364,283 | +0.07(+0.79%) |
Oct 05, 2012 | 8.560 | 8.634 | 8.473 | 8.527 | 1,357,637 | -0.05(-0.55%) |
Oct 04, 2012 | 8.547 | 8.614 | 8.412 | 8.574 | 1,422,895 | +0.06(+0.71%) |
Oct 03, 2012 | 8.453 | 8.600 | 8.453 | 8.513 | 1,418,098 | +0.05(+0.64%) |
Oct 02, 2012 | 8.540 | 8.621 | 8.439 | 8.459 | 1,664,128 | -0.07(-0.79%) |
Oct 01, 2012 | 8.681 | 8.715 | 8.459 | 8.527 | 1,156,765 | -0.12(-1.40%) |
Sep 28, 2012 | 8.621 | 8.681 | 8.580 | 8.648 | 1,546,626 | -0.03(-0.31%) |
Sep 27, 2012 | 8.681 | 8.755 | 8.567 | 8.674 | 2,471,289 | -0.01(-0.08%) |
Sep 26, 2012 | 8.674 | 8.708 | 8.621 | 8.681 | 2,155,751 | +0.02(+0.23%) |
Sep 25, 2012 | 8.735 | 8.789 | 8.654 | 8.661 | 2,604,606 | -0.05(-0.62%) |
Sep 24, 2012 | 8.661 | 8.738 | 8.634 | 8.715 | 1,830,794 | +0.02(+0.23%) |
Sep 21, 2012 | 8.782 | 8.782 | 8.695 | 8.695 | 2,601,838 | +0.01(+0.15%) |
Sep 20, 2012 | 8.755 | 8.802 | 8.627 | 8.681 | 1,612,868 | -0.12(-1.37%) |
Sep 19, 2012 | 8.896 | 8.923 | 8.782 | 8.802 | 2,305,126 | -0.09(-0.98%) |
Sep 18, 2012 | 8.936 | 8.950 | 8.815 | 8.889 | 6,740,037 | -0.04(-0.45%) |
Sep 17, 2012 | 9.010 | 9.044 | 8.903 | 8.930 | 3,627,726 | -0.13(-1.41%) |
Sep 14, 2012 | 9.037 | 9.151 | 9.024 | 9.057 | 3,312,053 | +0.08(+0.90%) |
Sep 13, 2012 | 8.822 | 9.004 | 8.822 | 8.977 | 1,308,347 | +0.13(+1.52%) |
Sep 12, 2012 | 8.809 | 8.842 | 8.715 | 8.842 | 1,561,479 | +0.07(+0.84%) |
Sep 11, 2012 | 8.735 | 8.782 | 8.701 | 8.768 | 3,751,065 | +0.05(+0.54%) |
Sep 10, 2012 | 8.842 | 8.863 | 8.708 | 8.721 | 2,140,796 | -0.11(-1.29%) |
Sep 07, 2012 | 8.896 | 8.896 | 8.829 | 8.836 | 1,276,040 | +0.00(+0.00%) |
Sep 06, 2012 | 8.856 | 8.896 | 8.815 | 8.836 | 2,379,898 | +0.04(+0.46%) |
Sep 05, 2012 | 8.869 | 8.869 | 8.768 | 8.795 | 1,987,894 | -0.03(-0.38%) |