Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.329 | 9.346 | 9.058 | 9.241 | 44,226 | -0.03(-0.38%) |
Nov 29, 2012 | 9.494 | 9.494 | 9.189 | 9.276 | 25,590 | -0.11(-1.21%) |
Nov 28, 2012 | 9.146 | 9.390 | 9.076 | 9.390 | 18,062 | +0.17(+1.89%) |
Nov 27, 2012 | 9.320 | 9.459 | 9.189 | 9.215 | 34,563 | -0.09(-0.94%) |
Nov 26, 2012 | 9.582 | 9.643 | 9.241 | 9.303 | 35,259 | -0.06(-0.65%) |
Nov 23, 2012 | 9.069 | 9.448 | 9.069 | 9.364 | 12,962 | +0.29(+3.25%) |
Nov 21, 2012 | 8.968 | 9.111 | 8.917 | 9.069 | 20,256 | +0.09(+1.03%) |
Nov 20, 2012 | 9.254 | 9.254 | 8.808 | 8.976 | 48,179 | -0.33(-3.53%) |
Nov 19, 2012 | 9.296 | 9.372 | 9.018 | 9.305 | 73,650 | +0.01(+0.09%) |
Nov 16, 2012 | 9.465 | 9.582 | 9.128 | 9.296 | 58,570 | -0.24(-2.56%) |
Nov 15, 2012 | 9.195 | 9.641 | 8.968 | 9.540 | 28,690 | +0.29(+3.19%) |
Nov 14, 2012 | 9.414 | 9.507 | 9.136 | 9.246 | 41,596 | -0.17(-1.79%) |
Nov 13, 2012 | 9.524 | 9.684 | 9.389 | 9.414 | 24,219 | -0.14(-1.50%) |
Nov 12, 2012 | 9.524 | 9.700 | 9.524 | 9.557 | 13,627 | +0.04(+0.44%) |
Nov 09, 2012 | 9.296 | 9.599 | 9.239 | 9.515 | 14,169 | +0.21(+2.26%) |
Nov 08, 2012 | 9.431 | 9.582 | 9.254 | 9.305 | 40,554 | -0.12(-1.25%) |
Nov 07, 2012 | 9.667 | 9.734 | 9.262 | 9.422 | 41,006 | -0.33(-3.37%) |
Nov 06, 2012 | 9.667 | 9.877 | 9.549 | 9.751 | 30,480 | +0.08(+0.87%) |
Nov 05, 2012 | 9.608 | 9.785 | 9.532 | 9.667 | 43,696 | +0.01(+0.09%) |
Nov 02, 2012 | 9.254 | 9.818 | 9.154 | 9.658 | 105,043 | +0.75(+8.41%) |
Nov 01, 2012 | 8.639 | 8.943 | 8.589 | 8.909 | 74,320 | +0.24(+2.82%) |
Oct 31, 2012 | 8.580 | 8.665 | 8.454 | 8.665 | 48,162 | +0.09(+1.08%) |
Oct 26, 2012 | 8.631 | 8.572 | 8.572 | 8.572 | 38,596 | -0.03(-0.39%) |
Oct 25, 2012 | 8.825 | 8.850 | 8.353 | 8.606 | 34,008 | -0.14(-1.64%) |
Oct 24, 2012 | 8.589 | 8.892 | 8.394 | 8.749 | 25,081 | +0.19(+2.16%) |
Oct 23, 2012 | 8.404 | 8.656 | 8.311 | 8.564 | 107,681 | -0.09(-1.07%) |
Oct 19, 2012 | 9.321 | 9.321 | 8.614 | 8.656 | 42,004 | -0.67(-7.14%) |
Oct 18, 2012 | 10.08 | 10.11 | 9.288 | 9.321 | 39,414 | -0.73(-7.29%) |
Oct 17, 2012 | 10.09 | 10.12 | 10.02 | 10.05 | 30,037 | -0.02(-0.17%) |
Oct 16, 2012 | 10.19 | 10.19 | 10.01 | 10.07 | 24,860 | -0.06(-0.58%) |
Oct 15, 2012 | 10.10 | 10.19 | 10.01 | 10.13 | 26,611 | -0.02(-0.17%) |
Oct 12, 2012 | 10.23 | 10.23 | 10.01 | 10.15 | 17,015 | -0.08(-0.82%) |
Oct 11, 2012 | 10.32 | 10.43 | 10.06 | 10.23 | 32,347 | -0.08(-0.82%) |
Oct 10, 2012 | 10.21 | 10.49 | 10.03 | 10.32 | 33,968 | +0.08(+0.74%) |
Oct 09, 2012 | 10.37 | 10.47 | 10.21 | 10.24 | 53,493 | -0.12(-1.14%) |
Oct 08, 2012 | 10.26 | 10.55 | 9.945 | 10.36 | 48,724 | +0.29(+2.93%) |
Oct 05, 2012 | 9.608 | 10.32 | 9.591 | 10.06 | 107,525 | +0.51(+5.29%) |
Oct 04, 2012 | 9.970 | 9.987 | 9.380 | 9.557 | 52,866 | -0.35(-3.57%) |
Oct 03, 2012 | 10.02 | 10.05 | 9.818 | 9.911 | 22,376 | -0.07(-0.68%) |
Oct 02, 2012 | 10.01 | 10.29 | 9.827 | 9.978 | 45,376 | -0.01(-0.08%) |
Oct 01, 2012 | 9.810 | 10.04 | 9.549 | 9.987 | 50,401 | +0.29(+3.04%) |
Sep 28, 2012 | 9.827 | 9.827 | 9.692 | 9.692 | 24,352 | -0.16(-1.62%) |
Sep 27, 2012 | 9.742 | 9.877 | 9.633 | 9.852 | 21,456 | +0.08(+0.86%) |
Sep 26, 2012 | 9.970 | 10.02 | 9.633 | 9.768 | 110,084 | -0.20(-2.03%) |
Sep 25, 2012 | 10.52 | 10.52 | 9.953 | 9.970 | 60,995 | -0.47(-4.52%) |
Sep 24, 2012 | 10.47 | 10.58 | 10.32 | 10.44 | 27,778 | -0.06(-0.56%) |
Sep 21, 2012 | 10.65 | 10.65 | 10.45 | 10.50 | 41,077 | +0.00(+0.00%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.22 | 10.50 | 11,040 | -0.13(-1.27%) |
Sep 19, 2012 | 10.55 | 10.66 | 10.28 | 10.63 | 47,727 | +0.08(+0.72%) |
Sep 18, 2012 | 10.53 | 10.60 | 10.36 | 10.56 | 20,994 | -0.01(-0.08%) |
Sep 17, 2012 | 10.32 | 10.58 | 10.12 | 10.57 | 27,793 | +0.22(+2.12%) |
Sep 14, 2012 | 10.39 | 10.43 | 10.16 | 10.35 | 47,696 | -0.03(-0.32%) |
Sep 13, 2012 | 10.12 | 10.42 | 10.08 | 10.38 | 48,175 | +0.30(+3.01%) |
Sep 12, 2012 | 10.35 | 10.35 | 10.00 | 10.08 | 30,688 | -0.20(-1.97%) |
Sep 11, 2012 | 10.33 | 10.44 | 10.21 | 10.28 | 24,302 | -0.04(-0.41%) |
Sep 10, 2012 | 10.32 | 10.39 | 10.31 | 10.32 | 23,745 | +0.01(+0.08%) |
Sep 07, 2012 | 10.37 | 10.40 | 10.20 | 10.32 | 60,901 | -0.03(-0.24%) |
Sep 06, 2012 | 10.36 | 10.39 | 10.00 | 10.34 | 54,210 | +0.00(+0.00%) |
Sep 05, 2012 | 10.21 | 10.37 | 10.21 | 10.34 | 42,892 | +0.03(+0.24%) |