Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.037 | 8.095 | 7.896 | 8.015 | 2,451,763 | -0.01(-0.14%) |
Nov 29, 2012 | 8.011 | 8.098 | 7.931 | 8.026 | 3,276,079 | +0.01(+0.14%) |
Nov 28, 2012 | 8.006 | 8.097 | 7.869 | 8.015 | 3,975,317 | -0.05(-0.68%) |
Nov 27, 2012 | 8.024 | 8.123 | 7.945 | 8.070 | 4,696,550 | +0.02(+0.25%) |
Nov 26, 2012 | 7.927 | 8.084 | 7.858 | 8.050 | 4,528,570 | +0.16(+2.09%) |
Nov 23, 2012 | 8.040 | 8.075 | 7.847 | 7.885 | 3,620,510 | -0.16(-2.04%) |
Nov 21, 2012 | 8.062 | 8.238 | 7.987 | 8.050 | 3,481,353 | -0.10(-1.19%) |
Nov 20, 2012 | 8.232 | 8.301 | 8.095 | 8.146 | 3,936,589 | -0.09(-1.04%) |
Nov 19, 2012 | 8.327 | 8.360 | 8.172 | 8.232 | 10,024,236 | +0.18(+2.20%) |
Nov 16, 2012 | 8.645 | 8.645 | 7.964 | 8.055 | 12,560,821 | -0.59(-6.83%) |
Nov 15, 2012 | 8.919 | 9.128 | 8.497 | 8.645 | 13,896,574 | -0.55(-5.94%) |
Nov 14, 2012 | 9.566 | 9.678 | 9.175 | 9.192 | 5,011,190 | -0.37(-3.86%) |
Nov 13, 2012 | 9.553 | 9.711 | 9.513 | 9.561 | 2,904,345 | -0.08(-0.87%) |
Nov 12, 2012 | 9.844 | 9.861 | 9.603 | 9.645 | 2,356,626 | -0.20(-1.99%) |
Nov 09, 2012 | 10.00 | 10.00 | 9.760 | 9.840 | 2,734,307 | -0.16(-1.61%) |
Nov 08, 2012 | 10.15 | 10.22 | 9.948 | 10.00 | 3,509,415 | -0.08(-0.78%) |
Nov 07, 2012 | 10.23 | 10.40 | 10.07 | 10.08 | 3,586,242 | -0.16(-1.54%) |
Nov 06, 2012 | 10.01 | 10.25 | 9.992 | 10.24 | 3,405,079 | +0.28(+2.79%) |
Nov 05, 2012 | 9.935 | 10.01 | 9.868 | 9.959 | 2,938,427 | +0.04(+0.41%) |
Nov 02, 2012 | 10.22 | 10.23 | 9.913 | 9.919 | 2,685,669 | -0.31(-2.99%) |
Nov 01, 2012 | 10.05 | 10.23 | 9.851 | 10.22 | 2,920,532 | +0.36(+3.61%) |
Oct 31, 2012 | 9.778 | 9.966 | 9.762 | 9.868 | 2,003,898 | -0.00(-0.04%) |
Oct 26, 2012 | 9.849 | 9.871 | 9.871 | 9.871 | 1,833,794 | +0.00(+0.00%) |
Oct 25, 2012 | 9.944 | 9.944 | 9.822 | 9.871 | 2,075,816 | -0.02(-0.17%) |
Oct 24, 2012 | 9.990 | 9.990 | 9.818 | 9.888 | 2,100,425 | +0.08(+0.82%) |
Oct 23, 2012 | 9.705 | 9.866 | 9.676 | 9.807 | 1,540,311 | +0.12(+1.24%) |
Oct 19, 2012 | 9.555 | 9.709 | 9.546 | 9.687 | 3,051,716 | +0.07(+0.76%) |
Oct 18, 2012 | 9.711 | 9.795 | 9.561 | 9.614 | 2,210,059 | -0.05(-0.49%) |
Oct 17, 2012 | 9.550 | 9.738 | 9.550 | 9.661 | 1,849,183 | +0.03(+0.30%) |
Oct 16, 2012 | 9.590 | 9.760 | 9.484 | 9.632 | 2,766,392 | -0.04(-0.45%) |
Oct 15, 2012 | 9.628 | 9.723 | 9.519 | 9.676 | 1,100,260 | +0.04(+0.42%) |
Oct 12, 2012 | 9.572 | 9.727 | 9.511 | 9.636 | 1,739,478 | +0.05(+0.57%) |
Oct 11, 2012 | 9.641 | 9.680 | 9.464 | 9.581 | 2,972,646 | +0.09(+0.92%) |
Oct 10, 2012 | 9.495 | 9.669 | 9.367 | 9.493 | 2,338,600 | -0.01(-0.13%) |
Oct 09, 2012 | 9.637 | 9.703 | 9.479 | 9.506 | 3,893,708 | -0.20(-2.02%) |
Oct 08, 2012 | 9.789 | 9.871 | 9.636 | 9.701 | 3,445,509 | -0.13(-1.36%) |
Oct 05, 2012 | 9.954 | 9.992 | 9.815 | 9.835 | 3,900,083 | -0.01(-0.15%) |
Oct 04, 2012 | 10.02 | 10.05 | 9.818 | 9.849 | 4,177,692 | -0.05(-0.50%) |
Oct 03, 2012 | 10.26 | 10.26 | 9.891 | 9.899 | 4,073,224 | -0.15(-1.51%) |
Oct 02, 2012 | 10.29 | 10.30 | 9.924 | 10.05 | 2,873,120 | -0.14(-1.40%) |
Oct 01, 2012 | 10.20 | 10.24 | 10.09 | 10.19 | 4,055,296 | -0.07(-0.64%) |
Sep 28, 2012 | 9.948 | 10.49 | 9.948 | 10.26 | 9,497,037 | +0.21(+2.13%) |
Sep 27, 2012 | 9.692 | 10.11 | 9.685 | 10.04 | 7,398,904 | +0.38(+3.97%) |
Sep 26, 2012 | 9.517 | 9.685 | 9.420 | 9.661 | 4,353,202 | +0.07(+0.69%) |
Sep 25, 2012 | 9.321 | 9.775 | 9.321 | 9.595 | 5,808,302 | +0.18(+1.86%) |
Sep 24, 2012 | 9.148 | 9.442 | 9.146 | 9.420 | 5,293,510 | +0.19(+2.06%) |
Sep 21, 2012 | 9.363 | 9.575 | 9.217 | 9.230 | 4,728,968 | -0.08(-0.88%) |
Sep 20, 2012 | 9.316 | 9.413 | 9.259 | 9.312 | 2,555,191 | -0.18(-1.87%) |
Sep 19, 2012 | 9.329 | 9.795 | 9.329 | 9.489 | 8,654,482 | +0.31(+3.43%) |
Sep 18, 2012 | 9.234 | 9.325 | 9.142 | 9.175 | 2,324,136 | +0.00(+0.02%) |
Sep 17, 2012 | 9.374 | 9.399 | 9.022 | 9.173 | 10,420,009 | -0.27(-2.84%) |
Sep 14, 2012 | 9.184 | 9.508 | 9.184 | 9.442 | 7,066,715 | +0.17(+1.81%) |
Sep 13, 2012 | 8.983 | 9.362 | 8.983 | 9.274 | 4,731,092 | +0.24(+2.65%) |
Sep 12, 2012 | 8.930 | 9.084 | 8.930 | 9.034 | 6,142,161 | +0.13(+1.42%) |
Sep 11, 2012 | 8.934 | 8.983 | 8.775 | 8.908 | 3,738,768 | -0.04(-0.49%) |
Sep 10, 2012 | 9.137 | 9.166 | 8.903 | 8.952 | 2,152,249 | -0.20(-2.24%) |
Sep 07, 2012 | 9.155 | 9.237 | 9.076 | 9.157 | 4,433,071 | +0.08(+0.85%) |
Sep 06, 2012 | 9.115 | 9.193 | 9.020 | 9.080 | 3,866,379 | +0.07(+0.79%) |
Sep 05, 2012 | 9.387 | 9.411 | 8.892 | 9.009 | 6,714,239 | -0.28(-3.03%) |