Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.500 | 9.580 | 9.450 | 9.520 | 405,643 | +0.08(+0.85%) |
Nov 29, 2012 | 9.350 | 9.560 | 9.300 | 9.440 | 447,581 | +0.14(+1.51%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.230 | 9.300 | 177,654 | -0.05(-0.53%) |
Nov 27, 2012 | 9.300 | 9.390 | 9.130 | 9.350 | 405,734 | +0.06(+0.65%) |
Nov 26, 2012 | 9.300 | 9.340 | 9.162 | 9.290 | 331,506 | -0.04(-0.43%) |
Nov 23, 2012 | 9.190 | 9.330 | 9.100 | 9.330 | 214,905 | +0.22(+2.41%) |
Nov 21, 2012 | 9.100 | 9.200 | 8.980 | 9.110 | 275,522 | +0.03(+0.33%) |
Nov 20, 2012 | 9.110 | 9.130 | 8.990 | 9.080 | 339,180 | +0.04(+0.44%) |
Nov 19, 2012 | 9.020 | 9.250 | 9.020 | 9.040 | 259,814 | +0.13(+1.46%) |
Nov 16, 2012 | 8.900 | 9.030 | 8.670 | 8.910 | 521,108 | +0.07(+0.79%) |
Nov 15, 2012 | 8.800 | 8.870 | 8.590 | 8.840 | 531,704 | +0.10(+1.14%) |
Nov 14, 2012 | 9.060 | 9.090 | 8.550 | 8.740 | 873,839 | -0.27(-3.00%) |
Nov 13, 2012 | 9.100 | 9.150 | 8.950 | 9.010 | 512,888 | -0.11(-1.21%) |
Nov 12, 2012 | 9.350 | 9.470 | 9.070 | 9.120 | 661,809 | -0.20(-2.15%) |
Nov 09, 2012 | 9.110 | 9.410 | 8.950 | 9.320 | 704,326 | +0.14(+1.53%) |
Nov 08, 2012 | 9.400 | 9.500 | 9.170 | 9.180 | 534,328 | -0.10(-1.08%) |
Nov 07, 2012 | 9.610 | 9.670 | 9.200 | 9.280 | 1,016,588 | -0.58(-5.88%) |
Nov 06, 2012 | 9.870 | 10.02 | 9.850 | 9.860 | 791,194 | +0.00(+0.00%) |
Nov 05, 2012 | 10.03 | 10.21 | 9.860 | 9.860 | 559,598 | -0.14(-1.40%) |
Nov 02, 2012 | 9.990 | 10.27 | 9.800 | 10.00 | 916,665 | -0.02(-0.20%) |
Nov 01, 2012 | 10.02 | 10.26 | 9.980 | 10.02 | 621,617 | +0.01(+0.10%) |
Oct 31, 2012 | 10.13 | 10.13 | 9.930 | 10.01 | 548,173 | +0.09(+0.91%) |
Oct 26, 2012 | 9.790 | 9.920 | 9.920 | 9.920 | 824,900 | +0.15(+1.54%) |
Oct 25, 2012 | 9.760 | 9.819 | 9.650 | 9.770 | 617,037 | +0.06(+0.62%) |
Oct 24, 2012 | 9.740 | 9.800 | 9.530 | 9.710 | 449,485 | +0.08(+0.83%) |
Oct 23, 2012 | 9.740 | 9.859 | 9.600 | 9.630 | 1,256,253 | -0.31(-3.12%) |
Oct 19, 2012 | 10.20 | 10.25 | 9.840 | 9.940 | 736,396 | -0.31(-3.02%) |
Oct 18, 2012 | 10.21 | 10.30 | 10.15 | 10.25 | 339,165 | -0.05(-0.49%) |
Oct 17, 2012 | 10.28 | 10.34 | 10.16 | 10.30 | 806,172 | +0.10(+0.98%) |
Oct 16, 2012 | 9.950 | 10.27 | 9.850 | 10.20 | 742,267 | +0.29(+2.93%) |
Oct 15, 2012 | 9.980 | 10.02 | 9.850 | 9.910 | 444,864 | -0.07(-0.70%) |
Oct 12, 2012 | 9.980 | 10.07 | 9.860 | 9.980 | 441,385 | -0.11(-1.09%) |
Oct 11, 2012 | 10.00 | 10.20 | 9.940 | 10.09 | 941,058 | +0.15(+1.51%) |
Oct 10, 2012 | 9.800 | 9.970 | 9.790 | 9.940 | 909,247 | +0.13(+1.33%) |
Oct 09, 2012 | 9.800 | 10.00 | 9.720 | 9.810 | 801,858 | +0.04(+0.41%) |
Oct 08, 2012 | 9.710 | 9.850 | 9.600 | 9.770 | 594,369 | +0.04(+0.41%) |
Oct 05, 2012 | 9.770 | 9.830 | 9.660 | 9.730 | 599,805 | +0.05(+0.52%) |
Oct 04, 2012 | 9.700 | 9.740 | 9.500 | 9.680 | 782,918 | +0.08(+0.83%) |
Oct 03, 2012 | 9.620 | 9.700 | 9.530 | 9.600 | 1,212,525 | +0.05(+0.52%) |
Oct 02, 2012 | 9.790 | 9.800 | 9.480 | 9.550 | 1,115,479 | -0.12(-1.24%) |
Oct 01, 2012 | 9.700 | 9.800 | 9.600 | 9.670 | 1,211,063 | +0.01(+0.10%) |
Sep 28, 2012 | 9.640 | 9.660 | 9.372 | 9.660 | 1,103,760 | +0.02(+0.21%) |
Sep 27, 2012 | 9.690 | 9.720 | 9.584 | 9.640 | 1,438,714 | +0.09(+0.94%) |
Sep 26, 2012 | 9.720 | 9.720 | 9.510 | 9.550 | 1,167,390 | -0.15(-1.55%) |
Sep 25, 2012 | 9.770 | 9.890 | 9.600 | 9.700 | 3,193,362 | +0.00(+0.00%) |
Sep 24, 2012 | 9.660 | 9.710 | 9.510 | 9.700 | 1,151,347 | +0.05(+0.52%) |
Sep 21, 2012 | 9.660 | 9.740 | 9.550 | 9.650 | 1,413,798 | +0.12(+1.26%) |
Sep 20, 2012 | 9.490 | 9.585 | 9.400 | 9.530 | 1,650,640 | +0.05(+0.53%) |
Sep 19, 2012 | 9.610 | 9.620 | 9.350 | 9.480 | 1,194,845 | -0.17(-1.76%) |
Sep 18, 2012 | 9.700 | 9.800 | 9.620 | 9.650 | 1,362,468 | -0.05(-0.52%) |
Sep 17, 2012 | 9.560 | 9.700 | 9.460 | 9.700 | 1,481,337 | +0.11(+1.15%) |
Sep 14, 2012 | 9.330 | 9.600 | 9.330 | 9.590 | 2,851,027 | +0.43(+4.69%) |
Sep 13, 2012 | 9.170 | 9.230 | 9.000 | 9.160 | 1,505,062 | +0.03(+0.33%) |
Sep 12, 2012 | 8.650 | 9.130 | 8.630 | 9.130 | 3,014,885 | +0.47(+5.43%) |
Sep 11, 2012 | 8.640 | 8.680 | 8.550 | 8.660 | 603,238 | +0.09(+1.05%) |
Sep 10, 2012 | 8.740 | 8.750 | 8.520 | 8.570 | 747,462 | -0.12(-1.38%) |
Sep 07, 2012 | 8.750 | 8.840 | 8.580 | 8.690 | 630,543 | -0.11(-1.25%) |
Sep 06, 2012 | 8.510 | 8.820 | 8.490 | 8.800 | 1,899,054 | +0.37(+4.39%) |
Sep 05, 2012 | 8.280 | 8.490 | 8.170 | 8.430 | 1,588,867 | +0.24(+2.93%) |