Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.419 | 8.693 | 8.363 | 8.580 | 79,069 | +0.20(+2.36%) |
Nov 29, 2012 | 8.401 | 8.467 | 8.209 | 8.382 | 103,915 | +0.08(+0.91%) |
Nov 28, 2012 | 8.306 | 8.410 | 8.234 | 8.306 | 89,734 | -0.02(-0.23%) |
Nov 27, 2012 | 8.306 | 8.514 | 8.278 | 8.325 | 71,329 | +0.05(+0.57%) |
Nov 26, 2012 | 8.457 | 8.523 | 8.174 | 8.278 | 93,850 | -0.21(-2.45%) |
Nov 23, 2012 | 8.542 | 8.570 | 8.401 | 8.486 | 37,930 | -0.01(-0.11%) |
Nov 21, 2012 | 8.495 | 8.608 | 8.401 | 8.495 | 67,335 | -0.03(-0.33%) |
Nov 20, 2012 | 7.966 | 8.863 | 7.796 | 8.523 | 142,297 | +0.05(+0.56%) |
Nov 19, 2012 | 8.391 | 8.589 | 8.287 | 8.476 | 52,858 | +0.20(+2.39%) |
Nov 16, 2012 | 8.344 | 8.495 | 8.235 | 8.278 | 68,515 | -0.10(-1.24%) |
Nov 15, 2012 | 8.627 | 8.627 | 8.174 | 8.382 | 92,713 | -0.24(-2.74%) |
Nov 14, 2012 | 8.759 | 8.939 | 8.589 | 8.618 | 59,212 | -0.14(-1.62%) |
Nov 13, 2012 | 8.570 | 8.929 | 8.570 | 8.759 | 36,398 | +0.07(+0.76%) |
Nov 12, 2012 | 8.986 | 8.986 | 8.561 | 8.693 | 46,997 | -0.24(-2.64%) |
Nov 09, 2012 | 8.939 | 9.156 | 8.849 | 8.929 | 60,371 | -0.08(-0.94%) |
Nov 08, 2012 | 9.014 | 9.080 | 8.967 | 9.014 | 51,240 | -0.04(-0.42%) |
Nov 07, 2012 | 9.146 | 9.156 | 8.967 | 9.052 | 74,414 | -0.12(-1.34%) |
Nov 06, 2012 | 9.354 | 9.354 | 9.090 | 9.175 | 38,693 | -0.16(-1.72%) |
Nov 05, 2012 | 8.986 | 9.419 | 8.986 | 9.335 | 48,934 | +0.32(+3.56%) |
Nov 02, 2012 | 9.127 | 9.127 | 8.967 | 9.014 | 44,679 | -0.10(-1.14%) |
Nov 01, 2012 | 9.090 | 9.193 | 8.891 | 9.118 | 81,171 | +0.07(+0.73%) |
Oct 31, 2012 | 9.042 | 9.090 | 8.835 | 9.052 | 25,275 | +0.08(+0.95%) |
Oct 26, 2012 | 9.024 | 8.967 | 8.967 | 8.967 | 23,943 | -0.04(-0.42%) |
Oct 25, 2012 | 9.090 | 9.090 | 8.891 | 9.005 | 44,910 | -0.01(-0.10%) |
Oct 24, 2012 | 9.090 | 9.090 | 8.967 | 9.014 | 29,442 | -0.07(-0.73%) |
Oct 23, 2012 | 9.165 | 9.175 | 8.976 | 9.080 | 41,837 | -0.36(-3.80%) |
Oct 19, 2012 | 9.382 | 9.467 | 9.259 | 9.439 | 77,224 | +0.00(+0.00%) |
Oct 18, 2012 | 9.552 | 9.599 | 9.411 | 9.439 | 53,088 | -0.12(-1.28%) |
Oct 17, 2012 | 9.656 | 9.750 | 9.533 | 9.562 | 50,737 | -0.10(-1.07%) |
Oct 16, 2012 | 9.798 | 9.977 | 9.533 | 9.665 | 46,595 | -0.04(-0.39%) |
Oct 15, 2012 | 9.505 | 9.713 | 9.411 | 9.703 | 90,781 | +0.21(+2.19%) |
Oct 12, 2012 | 9.892 | 9.892 | 9.411 | 9.495 | 39,477 | -0.35(-3.55%) |
Oct 11, 2012 | 9.977 | 10.01 | 9.816 | 9.845 | 59,551 | -0.01(-0.10%) |
Oct 10, 2012 | 9.911 | 9.939 | 9.788 | 9.854 | 57,531 | -0.01(-0.10%) |
Oct 09, 2012 | 9.986 | 9.986 | 9.779 | 9.864 | 54,503 | -0.06(-0.57%) |
Oct 08, 2012 | 9.920 | 10.09 | 9.826 | 9.920 | 81,679 | -0.02(-0.19%) |
Oct 05, 2012 | 9.807 | 9.958 | 9.798 | 9.939 | 75,507 | +0.20(+2.03%) |
Oct 04, 2012 | 9.590 | 9.826 | 9.448 | 9.741 | 94,353 | +0.17(+1.78%) |
Oct 03, 2012 | 9.429 | 9.741 | 9.344 | 9.571 | 54,694 | +0.11(+1.20%) |
Oct 02, 2012 | 9.524 | 9.524 | 9.278 | 9.458 | 61,743 | -0.02(-0.20%) |
Oct 01, 2012 | 9.477 | 9.571 | 9.278 | 9.477 | 62,996 | +0.10(+1.11%) |
Sep 28, 2012 | 9.382 | 9.467 | 9.288 | 9.373 | 39,243 | -0.08(-0.80%) |
Sep 27, 2012 | 9.571 | 9.609 | 9.425 | 9.448 | 62,866 | -0.04(-0.40%) |
Sep 26, 2012 | 9.524 | 9.552 | 9.316 | 9.486 | 93,567 | +0.03(+0.30%) |
Sep 25, 2012 | 9.731 | 9.731 | 9.429 | 9.458 | 96,981 | -0.20(-2.05%) |
Sep 24, 2012 | 9.467 | 9.675 | 9.307 | 9.656 | 77,950 | +0.18(+1.89%) |
Sep 21, 2012 | 9.741 | 9.911 | 9.434 | 9.477 | 217,827 | -0.22(-2.24%) |
Sep 20, 2012 | 9.373 | 9.722 | 9.288 | 9.694 | 105,713 | +0.25(+2.70%) |
Sep 19, 2012 | 9.439 | 9.609 | 9.429 | 9.439 | 96,622 | +0.04(+0.40%) |
Sep 18, 2012 | 9.495 | 9.514 | 9.175 | 9.401 | 162,231 | -0.09(-0.99%) |
Sep 17, 2012 | 9.448 | 9.656 | 9.420 | 9.495 | 54,334 | -0.01(-0.10%) |
Sep 14, 2012 | 9.684 | 9.722 | 9.477 | 9.505 | 74,838 | -0.21(-2.14%) |
Sep 13, 2012 | 9.288 | 9.882 | 9.259 | 9.713 | 251,402 | +0.42(+4.47%) |
Sep 12, 2012 | 9.335 | 9.363 | 9.241 | 9.297 | 84,373 | +0.02(+0.20%) |
Sep 11, 2012 | 9.090 | 9.344 | 9.014 | 9.278 | 131,186 | +0.22(+2.40%) |
Sep 10, 2012 | 9.137 | 9.241 | 9.024 | 9.061 | 217,681 | -0.07(-0.72%) |
Sep 07, 2012 | 9.203 | 9.222 | 8.976 | 9.127 | 118,320 | -0.03(-0.31%) |
Sep 06, 2012 | 9.344 | 9.524 | 9.033 | 9.156 | 168,183 | -0.09(-1.02%) |
Sep 05, 2012 | 9.203 | 9.344 | 9.156 | 9.250 | 150,663 | +0.08(+0.82%) |