Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2012 | 8.763 | 8.763 | 8.763 | 8.763 | 0 | -0.23(-2.53%) |
Nov 28, 2012 | 8.582 | 8.991 | 8.531 | 8.991 | 11,242 | +0.41(+4.75%) |
Nov 27, 2012 | 8.574 | 8.622 | 8.574 | 8.583 | 7,328 | -0.06(-0.72%) |
Nov 26, 2012 | 8.771 | 8.771 | 8.582 | 8.645 | 11,403 | -0.21(-2.40%) |
Nov 23, 2012 | 9.046 | 9.046 | 8.850 | 8.857 | 1,654 | -0.03(-0.28%) |
Nov 21, 2012 | 8.991 | 9.022 | 8.842 | 8.883 | 3,147 | -0.07(-0.77%) |
Nov 19, 2012 | 8.685 | 8.952 | 8.952 | 8.952 | 1,399 | +0.34(+3.92%) |
Nov 16, 2012 | 8.614 | 8.614 | 8.567 | 8.614 | 3,866 | +0.00(+0.00%) |
Nov 15, 2012 | 8.409 | 8.614 | 8.409 | 8.614 | 1,730 | +0.13(+1.58%) |
Nov 14, 2012 | 8.795 | 8.795 | 8.449 | 8.480 | 9,437 | -0.44(-4.93%) |
Nov 13, 2012 | 9.313 | 9.313 | 8.881 | 8.920 | 8,122 | -0.28(-2.99%) |
Nov 12, 2012 | 9.384 | 9.384 | 9.195 | 9.195 | 3,911 | +0.04(+0.46%) |
Nov 09, 2012 | 9.918 | 10.11 | 9.154 | 9.154 | 33,556 | -0.72(-7.28%) |
Nov 08, 2012 | 9.588 | 9.903 | 9.588 | 9.872 | 3,180 | +0.18(+1.87%) |
Nov 07, 2012 | 9.753 | 10.11 | 9.400 | 9.691 | 6,769 | -0.18(-1.83%) |
Nov 06, 2012 | 9.714 | 9.871 | 9.714 | 9.871 | 3,813 | +0.14(+1.47%) |
Nov 05, 2012 | 9.620 | 9.730 | 9.620 | 9.728 | 2,370 | +0.12(+1.26%) |
Nov 02, 2012 | 9.580 | 9.736 | 9.580 | 9.607 | 2,474 | -0.07(-0.70%) |
Nov 01, 2012 | 9.667 | 9.683 | 9.667 | 9.675 | 4,252 | +0.01(+0.08%) |
Oct 31, 2012 | 9.423 | 9.785 | 9.423 | 9.667 | 7,239 | +0.24(+2.50%) |
Oct 26, 2012 | 9.431 | 9.431 | 9.431 | 9.431 | 890 | +0.17(+1.87%) |
Oct 25, 2012 | 9.290 | 9.290 | 9.258 | 9.258 | 1,829 | -0.03(-0.35%) |
Oct 24, 2012 | 9.327 | 9.327 | 9.291 | 9.291 | 890 | -0.14(-1.48%) |
Oct 23, 2012 | 9.368 | 9.431 | 9.195 | 9.431 | 6,090 | +0.13(+1.44%) |
Oct 19, 2012 | 9.313 | 9.553 | 9.290 | 9.298 | 4,305 | -0.04(-0.38%) |
Oct 18, 2012 | 9.305 | 9.333 | 9.305 | 9.333 | 279 | -0.23(-2.42%) |
Oct 17, 2012 | 9.565 | 9.565 | 9.565 | 9.565 | 636 | -0.02(-0.16%) |
Oct 16, 2012 | 9.423 | 9.580 | 9.195 | 9.580 | 8,183 | +0.17(+1.75%) |
Oct 15, 2012 | 9.510 | 9.510 | 9.392 | 9.415 | 1,002 | +0.06(+0.67%) |
Oct 12, 2012 | 9.431 | 9.431 | 9.353 | 9.353 | 827 | -0.04(-0.42%) |
Oct 10, 2012 | 9.478 | 9.392 | 9.392 | 9.392 | 9,288 | -0.05(-0.53%) |
Oct 09, 2012 | 9.447 | 9.494 | 9.431 | 9.442 | 1,489 | -0.11(-1.12%) |
Oct 08, 2012 | 9.549 | 9.549 | 9.549 | 9.549 | 127 | -0.05(-0.49%) |
Oct 05, 2012 | 9.431 | 9.596 | 9.400 | 9.596 | 2,483 | +0.14(+1.50%) |
Oct 04, 2012 | 9.722 | 9.722 | 9.431 | 9.455 | 2,245 | -0.12(-1.23%) |
Oct 03, 2012 | 9.525 | 9.722 | 9.447 | 9.573 | 1,968 | +0.14(+1.50%) |
Oct 02, 2012 | 9.667 | 9.824 | 9.431 | 9.431 | 4,163 | -0.35(-3.54%) |
Oct 01, 2012 | 9.761 | 9.777 | 9.761 | 9.777 | 508 | +0.05(+0.48%) |
Sep 28, 2012 | 9.636 | 9.730 | 9.557 | 9.730 | 1,580 | +0.09(+0.90%) |
Sep 27, 2012 | 9.746 | 9.753 | 9.628 | 9.643 | 2,154 | -0.10(-1.05%) |
Sep 26, 2012 | 9.831 | 9.831 | 9.746 | 9.746 | 1,075 | -0.02(-0.24%) |
Sep 25, 2012 | 9.510 | 9.832 | 9.510 | 9.769 | 2,721 | +0.34(+3.58%) |
Sep 24, 2012 | 9.816 | 9.895 | 9.423 | 9.431 | 3,180 | -0.42(-4.23%) |
Sep 21, 2012 | 9.298 | 9.848 | 9.298 | 9.848 | 9,198 | +0.61(+6.55%) |
Sep 20, 2012 | 9.439 | 9.447 | 9.235 | 9.243 | 2,964 | -0.15(-1.59%) |
Sep 19, 2012 | 9.384 | 9.573 | 9.384 | 9.392 | 584 | +0.05(+0.50%) |
Sep 18, 2012 | 9.345 | 9.345 | 9.345 | 9.345 | 254 | -0.09(-0.92%) |
Sep 17, 2012 | 9.518 | 9.580 | 9.282 | 9.431 | 8,812 | -0.09(-0.91%) |
Sep 14, 2012 | 9.816 | 9.816 | 9.455 | 9.518 | 4,500 | -0.35(-3.51%) |
Sep 13, 2012 | 10.22 | 10.22 | 9.863 | 9.863 | 1,654 | -0.20(-1.95%) |
Sep 12, 2012 | 10.14 | 10.21 | 10.04 | 10.06 | 7,125 | -0.06(-0.62%) |
Sep 11, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 636 | +0.16(+1.58%) |
Sep 10, 2012 | 9.651 | 9.981 | 9.651 | 9.966 | 4,639 | +0.07(+0.71%) |
Sep 07, 2012 | 9.580 | 9.895 | 9.470 | 9.895 | 2,675 | +0.12(+1.21%) |
Sep 06, 2012 | 9.565 | 9.777 | 9.565 | 9.777 | 1,526 | +0.29(+3.08%) |
Sep 05, 2012 | 9.706 | 9.777 | 9.431 | 9.485 | 4,156 | -0.23(-2.33%) |