Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.421 | 8.712 | 8.354 | 8.487 | 5,593 | +0.12(+1.39%) |
Nov 29, 2012 | 8.354 | 8.371 | 8.321 | 8.371 | 1,377 | +0.06(+0.70%) |
Nov 28, 2012 | 8.454 | 8.462 | 8.313 | 8.313 | 14,412 | -0.17(-1.96%) |
Nov 27, 2012 | 8.570 | 8.595 | 8.363 | 8.479 | 3,963 | -0.09(-1.07%) |
Nov 26, 2012 | 8.313 | 8.737 | 8.313 | 8.570 | 9,847 | +0.22(+2.59%) |
Nov 23, 2012 | 8.221 | 8.437 | 8.221 | 8.354 | 2,285 | -0.17(-2.05%) |
Nov 21, 2012 | 8.346 | 8.529 | 8.130 | 8.529 | 4,571 | +0.13(+1.58%) |
Nov 20, 2012 | 8.030 | 8.512 | 7.939 | 8.396 | 8,707 | +0.49(+6.16%) |
Nov 19, 2012 | 8.097 | 8.304 | 7.864 | 7.909 | 11,216 | -0.13(-1.61%) |
Nov 16, 2012 | 8.080 | 8.080 | 7.789 | 8.038 | 13,472 | -0.02(-0.31%) |
Nov 15, 2012 | 8.313 | 8.687 | 8.022 | 8.063 | 8,049 | -0.25(-3.00%) |
Nov 14, 2012 | 8.554 | 8.720 | 8.055 | 8.313 | 29,919 | -0.37(-4.31%) |
Nov 13, 2012 | 8.853 | 8.853 | 8.396 | 8.687 | 12,883 | -0.27(-3.06%) |
Nov 12, 2012 | 9.069 | 9.069 | 8.961 | 8.961 | 1,190 | -0.10(-1.10%) |
Nov 09, 2012 | 8.994 | 9.160 | 8.807 | 9.061 | 3,467 | -0.01(-0.09%) |
Nov 08, 2012 | 9.077 | 9.152 | 9.061 | 9.069 | 4,932 | +0.01(+0.09%) |
Nov 07, 2012 | 9.476 | 9.560 | 9.061 | 9.061 | 18,195 | -0.54(-5.63%) |
Nov 06, 2012 | 9.676 | 9.792 | 9.601 | 9.601 | 5,727 | +0.00(+0.00%) |
Nov 05, 2012 | 9.601 | 9.601 | 9.476 | 9.601 | 1,467 | -0.10(-1.00%) |
Nov 02, 2012 | 9.618 | 9.698 | 9.601 | 9.698 | 5,674 | +0.10(+1.00%) |
Nov 01, 2012 | 9.410 | 9.651 | 9.410 | 9.602 | 3,267 | +0.07(+0.71%) |
Oct 31, 2012 | 9.535 | 9.666 | 9.476 | 9.535 | 3,065 | -0.08(-0.86%) |
Oct 26, 2012 | 9.742 | 9.618 | 9.618 | 9.618 | 1,804 | -0.04(-0.43%) |
Oct 25, 2012 | 9.809 | 9.809 | 9.659 | 9.659 | 529 | -0.07(-0.68%) |
Oct 24, 2012 | 9.626 | 9.742 | 9.626 | 9.726 | 5,620 | +0.12(+1.30%) |
Oct 23, 2012 | 9.900 | 9.900 | 9.560 | 9.601 | 7,666 | -0.21(-2.12%) |
Oct 19, 2012 | 10.06 | 10.12 | 9.751 | 9.809 | 6,069 | -0.27(-2.64%) |
Oct 18, 2012 | 10.03 | 10.13 | 9.950 | 10.07 | 3,439 | +0.09(+0.91%) |
Oct 17, 2012 | 9.975 | 10.00 | 9.867 | 9.984 | 6,620 | -0.16(-1.56%) |
Oct 16, 2012 | 10.07 | 10.14 | 9.943 | 10.14 | 4,920 | +0.11(+1.08%) |
Oct 15, 2012 | 10.17 | 10.18 | 9.868 | 10.03 | 4,849 | -0.04(-0.41%) |
Oct 12, 2012 | 10.06 | 10.09 | 9.859 | 10.07 | 1,834 | -0.07(-0.66%) |
Oct 11, 2012 | 10.42 | 10.43 | 10.03 | 10.14 | 11,527 | -0.24(-2.32%) |
Oct 10, 2012 | 10.28 | 10.42 | 10.24 | 10.38 | 4,375 | +0.06(+0.56%) |
Oct 09, 2012 | 10.05 | 10.43 | 10.05 | 10.32 | 7,681 | +0.14(+1.39%) |
Oct 08, 2012 | 10.03 | 10.29 | 9.959 | 10.18 | 4,848 | -0.02(-0.24%) |
Oct 05, 2012 | 10.08 | 10.22 | 9.884 | 10.21 | 17,611 | +0.13(+1.32%) |
Oct 04, 2012 | 10.34 | 10.46 | 10.07 | 10.07 | 8,313 | -0.32(-3.04%) |
Oct 03, 2012 | 10.44 | 10.60 | 10.37 | 10.39 | 2,277 | +0.03(+0.32%) |
Oct 02, 2012 | 10.52 | 10.52 | 10.29 | 10.36 | 4,939 | -0.20(-1.89%) |
Oct 01, 2012 | 10.80 | 10.80 | 10.51 | 10.56 | 10,363 | -0.14(-1.32%) |
Sep 28, 2012 | 10.28 | 10.74 | 10.21 | 10.70 | 13,662 | +0.47(+4.63%) |
Sep 27, 2012 | 10.22 | 10.25 | 10.22 | 10.22 | 1,591 | -0.07(-0.65%) |
Sep 26, 2012 | 10.21 | 10.29 | 10.18 | 10.29 | 2,144 | -0.02(-0.16%) |
Sep 25, 2012 | 10.35 | 10.47 | 10.21 | 10.31 | 8,373 | -0.14(-1.35%) |
Sep 24, 2012 | 10.17 | 10.54 | 10.06 | 10.45 | 8,339 | +0.14(+1.37%) |
Sep 21, 2012 | 10.37 | 10.81 | 10.31 | 10.31 | 20,135 | -0.12(-1.20%) |
Sep 20, 2012 | 10.49 | 10.57 | 10.35 | 10.43 | 4,439 | -0.03(-0.32%) |
Sep 19, 2012 | 10.39 | 10.74 | 10.07 | 10.47 | 11,648 | +0.02(+0.24%) |
Sep 18, 2012 | 10.47 | 10.67 | 10.39 | 10.44 | 10,826 | -0.12(-1.10%) |
Sep 17, 2012 | 10.62 | 10.73 | 10.40 | 10.56 | 5,887 | -0.14(-1.32%) |
Sep 14, 2012 | 10.67 | 10.85 | 10.41 | 10.70 | 7,423 | -0.02(-0.15%) |
Sep 13, 2012 | 10.56 | 10.78 | 10.43 | 10.71 | 15,177 | +0.16(+1.48%) |
Sep 12, 2012 | 10.48 | 10.56 | 10.32 | 10.56 | 14,406 | -0.02(-0.23%) |
Sep 11, 2012 | 10.50 | 10.64 | 10.37 | 10.58 | 7,987 | +0.02(+0.23%) |
Sep 10, 2012 | 10.53 | 10.56 | 10.38 | 10.56 | 7,347 | +0.08(+0.79%) |
Sep 07, 2012 | 10.39 | 10.54 | 10.26 | 10.48 | 5,248 | +0.08(+0.79%) |
Sep 06, 2012 | 10.19 | 10.39 | 10.18 | 10.39 | 7,954 | +0.07(+0.64%) |
Sep 05, 2012 | 10.34 | 10.34 | 10.15 | 10.33 | 7,597 | +0.02(+0.24%) |