Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.848 | 9.873 | 9.821 | 9.851 | 4,189,030 | -0.01(-0.12%) |
Nov 29, 2012 | 9.855 | 9.873 | 9.785 | 9.863 | 1,583,220 | +0.05(+0.47%) |
Nov 28, 2012 | 9.697 | 9.860 | 9.640 | 9.816 | 2,714,902 | +0.12(+1.24%) |
Nov 27, 2012 | 9.684 | 9.728 | 9.611 | 9.697 | 1,751,119 | +0.03(+0.28%) |
Nov 26, 2012 | 9.633 | 9.755 | 9.586 | 9.670 | 3,701,016 | +0.04(+0.38%) |
Nov 23, 2012 | 9.589 | 9.665 | 9.523 | 9.633 | 1,034,255 | +0.11(+1.16%) |
Nov 21, 2012 | 9.454 | 9.545 | 9.447 | 9.523 | 1,605,384 | +0.06(+0.67%) |
Nov 20, 2012 | 9.474 | 9.503 | 9.366 | 9.459 | 2,763,186 | -0.02(-0.23%) |
Nov 19, 2012 | 9.540 | 9.579 | 9.425 | 9.481 | 2,137,477 | +0.05(+0.54%) |
Nov 16, 2012 | 9.347 | 9.469 | 9.325 | 9.430 | 2,954,485 | +0.06(+0.68%) |
Nov 15, 2012 | 9.371 | 9.393 | 9.210 | 9.366 | 2,578,361 | -0.01(-0.10%) |
Nov 14, 2012 | 9.489 | 9.530 | 9.374 | 9.376 | 1,729,033 | -0.12(-1.26%) |
Nov 13, 2012 | 9.508 | 9.580 | 9.484 | 9.496 | 1,405,152 | +0.05(+0.48%) |
Nov 12, 2012 | 9.497 | 9.502 | 9.439 | 9.451 | 1,803,205 | -0.02(-0.23%) |
Nov 09, 2012 | 9.473 | 9.510 | 9.420 | 9.473 | 1,901,046 | +0.04(+0.43%) |
Nov 08, 2012 | 9.574 | 9.579 | 9.432 | 9.432 | 2,011,166 | -0.09(-0.96%) |
Nov 07, 2012 | 9.723 | 9.730 | 9.511 | 9.523 | 3,112,031 | -0.22(-2.27%) |
Nov 06, 2012 | 9.670 | 9.752 | 9.646 | 9.745 | 2,477,807 | +0.09(+0.97%) |
Nov 05, 2012 | 9.622 | 9.668 | 9.579 | 9.651 | 2,894,858 | +0.06(+0.58%) |
Nov 02, 2012 | 9.677 | 9.735 | 9.550 | 9.596 | 1,762,661 | -0.05(-0.52%) |
Nov 01, 2012 | 9.617 | 9.694 | 9.533 | 9.646 | 1,523,701 | +0.06(+0.65%) |
Oct 31, 2012 | 9.538 | 9.608 | 9.523 | 9.584 | 2,284,217 | +0.07(+0.71%) |
Oct 26, 2012 | 9.475 | 9.516 | 9.516 | 9.516 | 2,511,483 | +0.05(+0.53%) |
Oct 25, 2012 | 9.511 | 9.579 | 9.441 | 9.465 | 1,192,145 | +0.04(+0.41%) |
Oct 24, 2012 | 9.499 | 9.542 | 9.371 | 9.427 | 1,647,984 | -0.03(-0.28%) |
Oct 23, 2012 | 9.509 | 9.514 | 9.367 | 9.453 | 2,079,609 | -0.14(-1.51%) |
Oct 19, 2012 | 9.721 | 9.721 | 9.584 | 9.598 | 2,437,545 | -0.13(-1.31%) |
Oct 18, 2012 | 9.796 | 9.858 | 9.718 | 9.726 | 2,863,925 | -0.07(-0.71%) |
Oct 17, 2012 | 9.735 | 9.815 | 9.682 | 9.796 | 1,682,573 | +0.09(+0.89%) |
Oct 16, 2012 | 9.670 | 9.733 | 9.641 | 9.709 | 1,679,403 | +0.05(+0.50%) |
Oct 15, 2012 | 9.629 | 9.706 | 9.591 | 9.661 | 2,009,796 | +0.06(+0.58%) |
Oct 12, 2012 | 9.639 | 9.682 | 9.564 | 9.605 | 2,210,176 | -0.04(-0.40%) |
Oct 11, 2012 | 9.730 | 9.738 | 9.610 | 9.644 | 1,822,261 | -0.05(-0.50%) |
Oct 10, 2012 | 9.803 | 9.849 | 9.651 | 9.692 | 2,409,646 | -0.13(-1.30%) |
Oct 09, 2012 | 9.971 | 9.996 | 9.788 | 9.820 | 5,061,423 | -0.13(-1.26%) |
Oct 08, 2012 | 9.918 | 9.957 | 9.875 | 9.945 | 1,428,130 | +0.03(+0.27%) |
Oct 05, 2012 | 9.935 | 9.988 | 9.885 | 9.918 | 3,453,555 | +0.07(+0.68%) |
Oct 04, 2012 | 9.738 | 9.916 | 9.716 | 9.851 | 4,783,695 | +0.25(+2.56%) |
Oct 03, 2012 | 9.521 | 9.608 | 9.494 | 9.605 | 2,768,358 | +0.07(+0.78%) |
Oct 02, 2012 | 9.494 | 9.547 | 9.444 | 9.530 | 2,147,911 | +0.05(+0.56%) |
Oct 01, 2012 | 9.456 | 9.605 | 9.456 | 9.477 | 1,720,810 | +0.07(+0.77%) |
Sep 28, 2012 | 9.437 | 9.475 | 9.355 | 9.405 | 2,699,321 | -0.10(-1.06%) |
Sep 27, 2012 | 9.518 | 9.535 | 9.424 | 9.506 | 2,495,149 | +0.01(+0.08%) |
Sep 26, 2012 | 9.437 | 9.584 | 9.420 | 9.499 | 2,588,056 | +0.04(+0.41%) |
Sep 25, 2012 | 9.410 | 9.504 | 9.403 | 9.461 | 1,964,995 | +0.07(+0.77%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.338 | 9.388 | 1,591,505 | -0.02(-0.26%) |
Sep 21, 2012 | 9.429 | 9.437 | 9.371 | 9.412 | 1,659,977 | +0.00(+0.03%) |
Sep 20, 2012 | 9.400 | 9.516 | 9.381 | 9.410 | 1,567,344 | -0.06(-0.59%) |
Sep 19, 2012 | 9.538 | 9.538 | 9.410 | 9.465 | 2,084,634 | -0.07(-0.73%) |
Sep 18, 2012 | 9.569 | 9.605 | 9.511 | 9.535 | 2,450,800 | -0.04(-0.45%) |
Sep 17, 2012 | 9.518 | 9.615 | 9.485 | 9.579 | 2,285,503 | +0.06(+0.61%) |
Sep 14, 2012 | 9.663 | 9.663 | 9.468 | 9.521 | 4,422,671 | -0.08(-0.83%) |
Sep 13, 2012 | 9.506 | 9.627 | 9.446 | 9.600 | 1,745,746 | +0.11(+1.14%) |
Sep 12, 2012 | 9.494 | 9.521 | 9.424 | 9.492 | 1,093,491 | +0.01(+0.13%) |
Sep 11, 2012 | 9.482 | 9.526 | 9.391 | 9.480 | 2,218,264 | +0.04(+0.43%) |
Sep 10, 2012 | 9.545 | 9.588 | 9.424 | 9.439 | 1,380,120 | -0.12(-1.26%) |
Sep 07, 2012 | 9.533 | 9.576 | 9.446 | 9.559 | 2,433,989 | +0.05(+0.51%) |
Sep 06, 2012 | 9.410 | 9.523 | 9.374 | 9.511 | 2,385,747 | +0.12(+1.26%) |
Sep 05, 2012 | 9.299 | 9.398 | 9.188 | 9.393 | 1,940,643 | +0.06(+0.62%) |