Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.590 | 9.980 | 9.570 | 9.750 | 164,396 | +0.00(+0.00%) |
Nov 29, 2012 | 9.750 | 9.930 | 9.730 | 9.750 | 107,109 | +0.07(+0.72%) |
Nov 28, 2012 | 9.330 | 10.00 | 9.330 | 9.680 | 427,517 | +0.30(+3.20%) |
Nov 27, 2012 | 9.310 | 9.550 | 9.310 | 9.380 | 110,263 | +0.03(+0.32%) |
Nov 26, 2012 | 9.360 | 9.540 | 9.290 | 9.350 | 75,706 | +0.00(+0.00%) |
Nov 23, 2012 | 9.230 | 9.480 | 9.230 | 9.350 | 35,549 | +0.13(+1.41%) |
Nov 21, 2012 | 9.400 | 9.450 | 9.120 | 9.220 | 52,127 | -0.13(-1.39%) |
Nov 20, 2012 | 9.280 | 9.450 | 9.150 | 9.350 | 45,773 | +0.01(+0.11%) |
Nov 19, 2012 | 9.380 | 9.380 | 9.140 | 9.340 | 47,801 | +0.05(+0.54%) |
Nov 16, 2012 | 9.290 | 9.380 | 9.160 | 9.290 | 63,188 | -0.05(-0.54%) |
Nov 15, 2012 | 9.190 | 9.520 | 9.183 | 9.340 | 80,895 | +0.16(+1.75%) |
Nov 14, 2012 | 9.260 | 9.390 | 9.060 | 9.179 | 39,925 | -0.09(-0.96%) |
Nov 13, 2012 | 9.160 | 9.420 | 9.160 | 9.268 | 26,780 | +0.08(+0.85%) |
Nov 12, 2012 | 9.320 | 9.390 | 9.180 | 9.190 | 36,222 | -0.07(-0.76%) |
Nov 09, 2012 | 9.110 | 9.400 | 9.110 | 9.260 | 38,343 | +0.08(+0.87%) |
Nov 08, 2012 | 9.220 | 9.420 | 8.661 | 9.180 | 47,804 | -0.03(-0.33%) |
Nov 07, 2012 | 9.240 | 9.300 | 9.090 | 9.210 | 44,202 | -0.15(-1.60%) |
Nov 06, 2012 | 9.322 | 9.470 | 9.300 | 9.360 | 37,236 | +0.01(+0.11%) |
Nov 05, 2012 | 9.230 | 9.460 | 9.220 | 9.350 | 59,525 | +0.09(+0.97%) |
Nov 02, 2012 | 9.310 | 9.410 | 9.180 | 9.260 | 82,106 | +0.00(+0.00%) |
Nov 01, 2012 | 9.450 | 9.490 | 9.250 | 9.260 | 64,866 | -0.16(-1.70%) |
Oct 31, 2012 | 9.370 | 9.420 | 9.082 | 9.420 | 37,596 | +0.07(+0.75%) |
Oct 26, 2012 | 9.270 | 9.350 | 9.350 | 9.350 | 36,100 | +0.05(+0.54%) |
Oct 25, 2012 | 9.360 | 9.360 | 9.210 | 9.300 | 135,513 | +0.03(+0.32%) |
Oct 24, 2012 | 9.260 | 9.320 | 9.150 | 9.270 | 56,246 | +0.03(+0.32%) |
Oct 23, 2012 | 9.350 | 9.410 | 9.210 | 9.240 | 117,324 | +0.12(+1.32%) |
Oct 19, 2012 | 9.250 | 9.250 | 8.900 | 9.120 | 74,853 | -0.21(-2.25%) |
Oct 18, 2012 | 9.380 | 9.410 | 9.320 | 9.330 | 80,354 | -0.05(-0.53%) |
Oct 17, 2012 | 9.340 | 9.430 | 9.270 | 9.380 | 56,977 | +0.01(+0.11%) |
Oct 16, 2012 | 9.500 | 9.540 | 9.370 | 9.370 | 63,303 | -0.12(-1.26%) |
Oct 15, 2012 | 9.780 | 9.780 | 9.460 | 9.490 | 73,764 | -0.29(-2.97%) |
Oct 12, 2012 | 9.920 | 9.960 | 9.720 | 9.780 | 21,800 | -0.15(-1.51%) |
Oct 11, 2012 | 9.970 | 10.00 | 9.810 | 9.930 | 31,103 | +0.06(+0.61%) |
Oct 10, 2012 | 9.920 | 9.920 | 9.730 | 9.870 | 24,404 | -0.01(-0.10%) |
Oct 09, 2012 | 9.900 | 10.08 | 9.720 | 9.880 | 70,298 | -0.04(-0.40%) |
Oct 08, 2012 | 9.930 | 10.00 | 9.870 | 9.920 | 14,026 | -0.08(-0.80%) |
Oct 05, 2012 | 9.990 | 10.03 | 9.810 | 10.00 | 51,857 | +0.08(+0.81%) |
Oct 04, 2012 | 9.910 | 9.950 | 9.610 | 9.920 | 48,030 | +0.02(+0.20%) |
Oct 03, 2012 | 10.01 | 10.05 | 9.810 | 9.900 | 47,313 | -0.12(-1.20%) |
Oct 02, 2012 | 10.25 | 10.29 | 10.01 | 10.02 | 92,048 | -0.21(-2.05%) |
Oct 01, 2012 | 10.19 | 10.25 | 10.12 | 10.23 | 50,383 | +0.07(+0.69%) |
Sep 28, 2012 | 10.29 | 10.37 | 10.08 | 10.16 | 65,606 | -0.20(-1.93%) |
Sep 27, 2012 | 10.40 | 10.48 | 10.30 | 10.36 | 41,365 | -0.03(-0.29%) |
Sep 26, 2012 | 10.52 | 10.72 | 10.30 | 10.39 | 37,230 | -0.13(-1.24%) |
Sep 25, 2012 | 10.65 | 10.80 | 10.48 | 10.52 | 56,148 | -0.13(-1.22%) |
Sep 24, 2012 | 10.42 | 10.69 | 10.40 | 10.65 | 43,601 | +0.14(+1.33%) |
Sep 21, 2012 | 10.79 | 10.79 | 10.46 | 10.51 | 158,877 | -0.16(-1.50%) |
Sep 20, 2012 | 10.73 | 10.82 | 10.61 | 10.67 | 45,390 | -0.06(-0.56%) |
Sep 19, 2012 | 10.75 | 10.83 | 10.67 | 10.73 | 60,918 | -0.07(-0.65%) |
Sep 18, 2012 | 10.72 | 10.81 | 10.64 | 10.80 | 52,864 | +0.03(+0.28%) |
Sep 17, 2012 | 10.80 | 10.87 | 10.62 | 10.77 | 53,158 | -0.10(-0.92%) |
Sep 14, 2012 | 10.90 | 10.98 | 10.80 | 10.87 | 83,061 | -0.03(-0.28%) |
Sep 13, 2012 | 10.87 | 10.93 | 10.62 | 10.90 | 84,079 | +0.00(+0.00%) |
Sep 12, 2012 | 11.16 | 11.17 | 10.81 | 10.90 | 37,883 | -0.20(-1.80%) |
Sep 11, 2012 | 11.07 | 11.27 | 10.94 | 11.10 | 58,023 | +0.00(+0.00%) |
Sep 10, 2012 | 10.84 | 11.18 | 10.84 | 11.10 | 51,874 | +0.24(+2.21%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.62 | 10.86 | 59,290 | +0.21(+1.97%) |
Sep 06, 2012 | 10.50 | 10.66 | 10.37 | 10.65 | 97,246 | +0.18(+1.72%) |
Sep 05, 2012 | 10.55 | 10.62 | 10.45 | 10.47 | 65,075 | -0.02(-0.19%) |