Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.494 | 8.562 | 8.494 | 8.557 | 396,301 | +0.06(+0.73%) |
Nov 29, 2012 | 8.420 | 8.511 | 8.363 | 8.494 | 304,906 | +0.13(+1.50%) |
Nov 28, 2012 | 8.295 | 8.380 | 8.198 | 8.369 | 268,431 | +0.03(+0.34%) |
Nov 27, 2012 | 8.170 | 8.420 | 8.170 | 8.340 | 380,269 | +0.17(+2.09%) |
Nov 26, 2012 | 7.993 | 8.214 | 7.965 | 8.170 | 331,472 | +0.19(+2.35%) |
Nov 23, 2012 | 7.988 | 8.084 | 7.948 | 7.982 | 131,851 | +0.02(+0.21%) |
Nov 21, 2012 | 7.919 | 8.044 | 7.868 | 7.965 | 241,988 | +0.03(+0.43%) |
Nov 20, 2012 | 7.942 | 7.948 | 7.823 | 7.931 | 387,971 | +0.00(+0.00%) |
Nov 19, 2012 | 7.777 | 7.931 | 7.777 | 7.931 | 339,181 | +0.20(+2.65%) |
Nov 16, 2012 | 7.635 | 7.726 | 7.380 | 7.726 | 629,427 | +0.06(+0.74%) |
Nov 15, 2012 | 7.800 | 7.942 | 7.624 | 7.669 | 537,150 | -0.15(-1.96%) |
Nov 14, 2012 | 8.153 | 8.215 | 7.823 | 7.823 | 597,706 | -0.34(-4.11%) |
Nov 13, 2012 | 8.318 | 8.332 | 8.147 | 8.158 | 293,822 | -0.18(-2.18%) |
Nov 12, 2012 | 8.426 | 8.460 | 8.312 | 8.340 | 162,129 | -0.04(-0.48%) |
Nov 09, 2012 | 8.375 | 8.454 | 8.289 | 8.380 | 347,399 | -0.02(-0.27%) |
Nov 08, 2012 | 8.460 | 8.562 | 8.392 | 8.403 | 339,093 | -0.05(-0.54%) |
Nov 07, 2012 | 8.585 | 8.585 | 8.420 | 8.449 | 452,612 | -0.20(-2.37%) |
Nov 06, 2012 | 8.727 | 8.739 | 8.585 | 8.653 | 356,031 | +0.07(+0.80%) |
Nov 05, 2012 | 8.574 | 8.687 | 8.540 | 8.585 | 296,250 | -0.02(-0.20%) |
Nov 02, 2012 | 9.012 | 9.012 | 8.363 | 8.602 | 852,861 | -0.39(-4.36%) |
Nov 01, 2012 | 9.626 | 9.632 | 8.961 | 8.995 | 641,278 | +0.22(+2.53%) |
Oct 31, 2012 | 8.875 | 8.898 | 8.705 | 8.773 | 340,380 | -0.06(-0.71%) |
Oct 26, 2012 | 8.761 | 8.835 | 8.835 | 8.835 | 194,576 | +0.03(+0.32%) |
Oct 25, 2012 | 8.926 | 8.989 | 8.708 | 8.807 | 374,223 | -0.07(-0.77%) |
Oct 24, 2012 | 8.926 | 8.944 | 8.835 | 8.875 | 150,361 | -0.05(-0.57%) |
Oct 23, 2012 | 8.989 | 9.035 | 8.801 | 8.926 | 323,759 | -0.05(-0.51%) |
Oct 19, 2012 | 9.091 | 9.120 | 8.961 | 8.972 | 374,442 | -0.16(-1.81%) |
Oct 18, 2012 | 9.097 | 9.163 | 9.046 | 9.137 | 330,054 | +0.04(+0.44%) |
Oct 17, 2012 | 9.080 | 9.097 | 9.029 | 9.097 | 261,683 | +0.00(+0.00%) |
Oct 16, 2012 | 9.268 | 9.291 | 8.961 | 9.097 | 474,047 | -0.16(-1.78%) |
Oct 15, 2012 | 9.285 | 9.353 | 9.211 | 9.262 | 254,408 | -0.02(-0.25%) |
Oct 12, 2012 | 9.507 | 9.558 | 9.279 | 9.285 | 199,779 | -0.22(-2.33%) |
Oct 11, 2012 | 9.586 | 9.683 | 9.393 | 9.507 | 427,962 | -0.09(-0.90%) |
Oct 10, 2012 | 9.605 | 9.677 | 9.560 | 9.594 | 390,219 | -0.06(-0.63%) |
Oct 09, 2012 | 9.683 | 9.727 | 9.549 | 9.655 | 310,422 | -0.01(-0.06%) |
Oct 08, 2012 | 9.683 | 9.755 | 9.616 | 9.660 | 386,903 | -0.02(-0.17%) |
Oct 05, 2012 | 9.427 | 9.683 | 9.427 | 9.677 | 319,936 | +0.22(+2.35%) |
Oct 04, 2012 | 9.427 | 9.471 | 9.332 | 9.455 | 441,823 | +0.01(+0.06%) |
Oct 03, 2012 | 9.577 | 9.577 | 9.410 | 9.449 | 285,925 | -0.10(-1.05%) |
Oct 02, 2012 | 9.560 | 9.649 | 9.544 | 9.549 | 237,721 | -0.03(-0.35%) |
Oct 01, 2012 | 9.571 | 9.677 | 9.544 | 9.582 | 309,696 | +0.02(+0.23%) |
Sep 28, 2012 | 9.621 | 9.663 | 9.505 | 9.560 | 340,664 | -0.09(-0.92%) |
Sep 27, 2012 | 9.749 | 9.749 | 9.638 | 9.649 | 258,733 | -0.12(-1.20%) |
Sep 26, 2012 | 9.794 | 9.880 | 9.733 | 9.766 | 242,293 | -0.01(-0.11%) |
Sep 25, 2012 | 9.872 | 9.961 | 9.772 | 9.777 | 378,961 | -0.04(-0.40%) |
Sep 24, 2012 | 9.838 | 10.000 | 9.733 | 9.816 | 373,707 | -0.08(-0.79%) |
Sep 21, 2012 | 9.766 | 10.01 | 9.749 | 9.894 | 1,167,050 | +0.23(+2.36%) |
Sep 20, 2012 | 9.538 | 9.733 | 9.510 | 9.666 | 289,155 | +0.11(+1.11%) |
Sep 19, 2012 | 9.555 | 9.582 | 9.494 | 9.560 | 258,255 | +0.01(+0.06%) |
Sep 18, 2012 | 9.438 | 9.605 | 9.438 | 9.555 | 242,151 | +0.07(+0.76%) |
Sep 17, 2012 | 9.416 | 9.482 | 9.371 | 9.482 | 266,625 | +0.03(+0.35%) |
Sep 14, 2012 | 9.499 | 9.505 | 9.393 | 9.449 | 355,097 | +0.01(+0.06%) |
Sep 13, 2012 | 9.471 | 9.621 | 9.416 | 9.443 | 343,197 | -0.04(-0.41%) |
Sep 12, 2012 | 9.338 | 9.505 | 9.338 | 9.482 | 216,998 | +0.14(+1.49%) |
Sep 11, 2012 | 9.438 | 9.449 | 9.310 | 9.343 | 325,921 | -0.11(-1.18%) |
Sep 10, 2012 | 9.327 | 9.499 | 9.316 | 9.455 | 383,088 | +0.10(+1.07%) |
Sep 07, 2012 | 9.321 | 9.388 | 9.271 | 9.354 | 366,499 | +0.08(+0.90%) |
Sep 06, 2012 | 9.232 | 9.349 | 9.126 | 9.271 | 346,783 | +0.07(+0.79%) |
Sep 05, 2012 | 9.099 | 9.243 | 9.076 | 9.199 | 404,177 | +0.12(+1.35%) |