Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.773 | 9.942 | 9.727 | 9.834 | 2,872,053 | +0.06(+0.62%) |
Nov 29, 2012 | 9.796 | 9.880 | 9.682 | 9.773 | 2,169,500 | +0.10(+1.02%) |
Nov 28, 2012 | 9.583 | 9.697 | 9.316 | 9.674 | 2,719,831 | +0.14(+1.44%) |
Nov 27, 2012 | 9.796 | 9.924 | 9.476 | 9.537 | 3,172,072 | -0.29(-2.94%) |
Nov 26, 2012 | 9.826 | 9.857 | 9.704 | 9.826 | 2,000,283 | -0.02(-0.23%) |
Nov 23, 2012 | 9.803 | 9.940 | 9.765 | 9.849 | 1,167,719 | +0.21(+2.13%) |
Nov 21, 2012 | 9.674 | 9.773 | 9.518 | 9.644 | 2,417,387 | +0.02(+0.24%) |
Nov 20, 2012 | 9.628 | 9.697 | 9.469 | 9.621 | 2,755,871 | -0.02(-0.24%) |
Nov 19, 2012 | 9.613 | 9.689 | 9.469 | 9.644 | 2,761,805 | +0.21(+2.26%) |
Nov 16, 2012 | 9.408 | 9.469 | 9.149 | 9.430 | 4,260,714 | +0.08(+0.81%) |
Nov 15, 2012 | 9.666 | 9.803 | 9.354 | 9.354 | 4,541,299 | -0.32(-3.30%) |
Nov 14, 2012 | 10.04 | 10.12 | 9.606 | 9.674 | 3,035,640 | -0.30(-3.05%) |
Nov 13, 2012 | 10.01 | 10.17 | 9.910 | 9.978 | 2,511,103 | -0.13(-1.28%) |
Nov 12, 2012 | 10.18 | 10.21 | 10.00 | 10.11 | 2,068,745 | -0.01(-0.08%) |
Nov 09, 2012 | 9.864 | 10.35 | 9.864 | 10.12 | 2,830,645 | +0.18(+1.84%) |
Nov 08, 2012 | 10.11 | 10.18 | 9.841 | 9.933 | 2,732,623 | -0.19(-1.88%) |
Nov 07, 2012 | 10.33 | 10.39 | 10.00 | 10.12 | 5,306,175 | -0.46(-4.32%) |
Nov 06, 2012 | 10.35 | 10.66 | 10.13 | 10.58 | 5,705,728 | +0.45(+4.43%) |
Nov 05, 2012 | 10.01 | 10.24 | 9.949 | 10.13 | 2,983,343 | +0.07(+0.68%) |
Nov 02, 2012 | 10.33 | 10.36 | 9.849 | 10.06 | 4,675,129 | -0.18(-1.71%) |
Nov 01, 2012 | 9.811 | 10.42 | 9.613 | 10.24 | 6,815,007 | +0.62(+6.41%) |
Oct 31, 2012 | 9.758 | 9.925 | 9.575 | 9.621 | 3,087,202 | -0.11(-1.10%) |
Oct 26, 2012 | 9.781 | 9.727 | 9.727 | 9.727 | 2,761,403 | -0.08(-0.78%) |
Oct 25, 2012 | 9.735 | 9.861 | 9.590 | 9.803 | 2,612,107 | +0.13(+1.34%) |
Oct 24, 2012 | 9.796 | 9.857 | 9.632 | 9.674 | 3,037,286 | -0.08(-0.78%) |
Oct 23, 2012 | 9.598 | 9.788 | 9.461 | 9.750 | 3,853,971 | +0.19(+1.99%) |
Oct 19, 2012 | 9.743 | 9.895 | 9.491 | 9.560 | 3,809,319 | -0.33(-3.38%) |
Oct 18, 2012 | 9.271 | 9.925 | 9.263 | 9.895 | 5,368,476 | +0.29(+3.01%) |
Oct 17, 2012 | 9.689 | 9.743 | 9.484 | 9.606 | 5,275,055 | -0.02(-0.16%) |
Oct 16, 2012 | 9.484 | 9.674 | 9.438 | 9.621 | 4,864,868 | +0.21(+2.27%) |
Oct 15, 2012 | 9.217 | 9.438 | 9.172 | 9.408 | 2,760,426 | +0.20(+2.15%) |
Oct 12, 2012 | 9.392 | 9.461 | 9.111 | 9.210 | 3,478,707 | -0.21(-2.26%) |
Oct 11, 2012 | 9.271 | 9.529 | 9.263 | 9.423 | 3,173,730 | +0.21(+2.31%) |
Oct 10, 2012 | 9.400 | 9.469 | 9.156 | 9.210 | 3,247,244 | -0.17(-1.79%) |
Oct 09, 2012 | 9.385 | 9.583 | 9.248 | 9.377 | 4,403,021 | +0.03(+0.33%) |
Oct 08, 2012 | 8.959 | 9.392 | 8.913 | 9.347 | 4,395,584 | +0.28(+3.11%) |
Oct 05, 2012 | 8.806 | 9.088 | 8.806 | 9.065 | 4,217,873 | +0.14(+1.53%) |
Oct 04, 2012 | 8.616 | 8.989 | 8.601 | 8.928 | 4,915,248 | +0.37(+4.36%) |
Oct 03, 2012 | 8.586 | 8.624 | 8.456 | 8.555 | 3,652,893 | -0.04(-0.44%) |
Oct 02, 2012 | 8.692 | 8.723 | 8.509 | 8.593 | 2,875,216 | +0.00(+0.00%) |
Oct 01, 2012 | 8.662 | 8.730 | 8.540 | 8.593 | 4,370,684 | +0.04(+0.44%) |
Sep 28, 2012 | 8.608 | 8.624 | 8.494 | 8.555 | 2,361,458 | -0.09(-1.06%) |
Sep 27, 2012 | 8.662 | 8.685 | 8.471 | 8.646 | 3,702,910 | +0.05(+0.62%) |
Sep 26, 2012 | 8.532 | 8.707 | 8.365 | 8.593 | 3,653,754 | +0.07(+0.80%) |
Sep 25, 2012 | 9.015 | 9.030 | 8.517 | 8.525 | 5,927,853 | -0.46(-5.08%) |
Sep 24, 2012 | 8.902 | 9.015 | 8.826 | 8.981 | 4,108,591 | -0.01(-0.08%) |
Sep 21, 2012 | 9.196 | 9.249 | 8.970 | 8.989 | 3,443,558 | -0.15(-1.69%) |
Sep 20, 2012 | 9.023 | 9.196 | 8.917 | 9.143 | 2,958,533 | +0.00(+0.00%) |
Sep 19, 2012 | 9.083 | 9.181 | 9.019 | 9.143 | 5,849,934 | +0.06(+0.66%) |
Sep 18, 2012 | 9.053 | 9.185 | 8.917 | 9.083 | 5,472,567 | -0.28(-2.98%) |
Sep 17, 2012 | 9.717 | 9.717 | 9.321 | 9.362 | 3,450,055 | -0.45(-4.61%) |
Sep 14, 2012 | 9.422 | 9.860 | 9.400 | 9.815 | 6,133,253 | +0.46(+4.92%) |
Sep 13, 2012 | 8.887 | 9.392 | 8.834 | 9.355 | 5,613,921 | +0.45(+5.08%) |
Sep 12, 2012 | 9.196 | 9.332 | 8.879 | 8.902 | 8,238,197 | -0.36(-3.91%) |
Sep 11, 2012 | 9.279 | 9.468 | 9.256 | 9.264 | 3,077,518 | +0.02(+0.16%) |
Sep 10, 2012 | 9.392 | 9.460 | 9.219 | 9.249 | 4,478,042 | -0.05(-0.49%) |
Sep 07, 2012 | 9.106 | 9.400 | 9.071 | 9.294 | 4,290,740 | +0.29(+3.18%) |
Sep 06, 2012 | 8.902 | 9.106 | 8.819 | 9.008 | 4,288,737 | +0.19(+2.14%) |
Sep 05, 2012 | 8.940 | 9.015 | 8.789 | 8.819 | 3,523,435 | -0.11(-1.18%) |