Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.06 | 10.13 | 9.990 | 10.13 | 121,500 | +0.16(+1.63%) |
Nov 29, 2012 | 10.03 | 10.09 | 9.954 | 9.966 | 120,539 | +0.02(+0.24%) |
Nov 28, 2012 | 10.04 | 10.15 | 9.929 | 9.941 | 163,446 | -0.07(-0.72%) |
Nov 27, 2012 | 10.04 | 10.12 | 9.941 | 10.01 | 156,772 | +0.04(+0.42%) |
Nov 26, 2012 | 10.13 | 10.13 | 9.954 | 9.972 | 104,547 | -0.14(-1.36%) |
Nov 23, 2012 | 10.15 | 10.16 | 10.06 | 10.11 | 34,987 | +0.07(+0.72%) |
Nov 21, 2012 | 10.01 | 10.04 | 9.923 | 10.04 | 94,200 | +0.03(+0.30%) |
Nov 20, 2012 | 9.954 | 10.01 | 9.885 | 10.01 | 164,260 | +0.05(+0.54%) |
Nov 19, 2012 | 9.911 | 9.954 | 9.857 | 9.954 | 167,396 | +0.15(+1.53%) |
Nov 16, 2012 | 9.737 | 9.839 | 9.713 | 9.803 | 132,604 | +0.11(+1.18%) |
Nov 15, 2012 | 9.785 | 9.869 | 9.521 | 9.689 | 164,219 | -0.07(-0.74%) |
Nov 14, 2012 | 9.887 | 9.887 | 9.719 | 9.761 | 124,681 | -0.07(-0.73%) |
Nov 13, 2012 | 9.911 | 9.911 | 9.803 | 9.833 | 52,821 | -0.10(-0.97%) |
Nov 12, 2012 | 10.04 | 10.05 | 9.857 | 9.929 | 123,602 | -0.09(-0.90%) |
Nov 09, 2012 | 9.899 | 10.02 | 9.824 | 10.02 | 104,429 | +0.16(+1.65%) |
Nov 08, 2012 | 9.809 | 9.893 | 9.803 | 9.857 | 65,759 | +0.04(+0.37%) |
Nov 07, 2012 | 9.773 | 9.839 | 9.758 | 9.821 | 74,565 | +0.10(+1.05%) |
Nov 06, 2012 | 9.725 | 9.767 | 9.671 | 9.719 | 66,836 | +0.08(+0.81%) |
Nov 05, 2012 | 9.731 | 9.731 | 9.641 | 9.641 | 84,410 | -0.04(-0.43%) |
Nov 02, 2012 | 9.803 | 9.803 | 9.629 | 9.683 | 90,743 | -0.12(-1.23%) |
Nov 01, 2012 | 9.821 | 9.863 | 9.773 | 9.803 | 90,415 | +0.08(+0.87%) |
Oct 31, 2012 | 9.833 | 9.848 | 9.689 | 9.719 | 112,207 | -0.13(-1.34%) |
Oct 26, 2012 | 9.887 | 9.851 | 9.851 | 9.851 | 168,101 | +0.02(+0.18%) |
Oct 25, 2012 | 9.887 | 9.893 | 9.791 | 9.833 | 61,589 | -0.06(-0.61%) |
Oct 24, 2012 | 9.845 | 9.911 | 9.803 | 9.893 | 185,093 | +0.12(+1.23%) |
Oct 23, 2012 | 9.767 | 9.851 | 9.755 | 9.773 | 198,215 | +0.03(+0.31%) |
Oct 19, 2012 | 9.839 | 9.839 | 9.731 | 9.743 | 96,253 | -0.04(-0.37%) |
Oct 18, 2012 | 9.845 | 9.875 | 9.767 | 9.779 | 93,476 | -0.02(-0.18%) |
Oct 17, 2012 | 9.767 | 9.803 | 9.743 | 9.797 | 71,231 | +0.07(+0.68%) |
Oct 16, 2012 | 9.785 | 9.785 | 9.707 | 9.731 | 46,020 | +0.01(+0.06%) |
Oct 15, 2012 | 9.797 | 9.833 | 9.713 | 9.725 | 81,151 | -0.03(-0.31%) |
Oct 12, 2012 | 9.779 | 9.809 | 9.737 | 9.755 | 124,473 | +0.01(+0.06%) |
Oct 11, 2012 | 9.725 | 9.763 | 9.677 | 9.749 | 70,955 | +0.02(+0.25%) |
Oct 10, 2012 | 9.743 | 9.767 | 9.689 | 9.725 | 106,692 | -0.03(-0.31%) |
Oct 09, 2012 | 9.911 | 9.911 | 9.743 | 9.755 | 117,747 | -0.14(-1.40%) |
Oct 08, 2012 | 9.857 | 9.923 | 9.815 | 9.893 | 105,769 | +0.08(+0.80%) |
Oct 05, 2012 | 9.863 | 9.923 | 9.809 | 9.815 | 115,855 | -0.04(-0.37%) |
Oct 04, 2012 | 9.893 | 9.893 | 9.797 | 9.851 | 79,022 | -0.05(-0.55%) |
Oct 03, 2012 | 9.869 | 9.905 | 9.833 | 9.905 | 97,422 | +0.05(+0.55%) |
Oct 02, 2012 | 9.984 | 10.00 | 9.797 | 9.851 | 116,023 | -0.10(-0.97%) |
Oct 01, 2012 | 9.972 | 9.996 | 9.899 | 9.948 | 83,239 | +0.09(+0.92%) |
Sep 28, 2012 | 9.954 | 9.954 | 9.821 | 9.857 | 94,524 | -0.07(-0.73%) |
Sep 27, 2012 | 10.03 | 10.03 | 9.881 | 9.929 | 92,833 | -0.06(-0.60%) |
Sep 26, 2012 | 10.01 | 10.05 | 9.929 | 9.990 | 100,565 | +0.01(+0.06%) |
Sep 25, 2012 | 9.815 | 10.06 | 9.791 | 9.984 | 130,512 | +0.18(+1.84%) |
Sep 24, 2012 | 9.803 | 9.875 | 9.773 | 9.803 | 125,331 | -0.01(-0.06%) |
Sep 21, 2012 | 9.707 | 9.809 | 9.653 | 9.809 | 95,987 | +0.10(+1.05%) |
Sep 20, 2012 | 9.647 | 9.707 | 9.623 | 9.707 | 101,203 | +0.05(+0.50%) |
Sep 19, 2012 | 9.605 | 9.707 | 9.605 | 9.659 | 89,931 | +0.01(+0.06%) |
Sep 18, 2012 | 9.581 | 9.659 | 9.581 | 9.653 | 91,117 | +0.04(+0.38%) |
Sep 17, 2012 | 9.641 | 9.647 | 9.581 | 9.617 | 45,789 | -0.01(-0.12%) |
Sep 14, 2012 | 9.617 | 9.683 | 9.569 | 9.629 | 124,087 | +0.03(+0.31%) |
Sep 13, 2012 | 9.533 | 9.617 | 9.491 | 9.599 | 123,673 | +0.07(+0.69%) |
Sep 12, 2012 | 9.460 | 9.539 | 9.442 | 9.533 | 155,135 | +0.06(+0.64%) |
Sep 11, 2012 | 9.448 | 9.478 | 9.448 | 9.472 | 86,811 | +0.03(+0.32%) |
Sep 10, 2012 | 9.527 | 9.527 | 9.442 | 9.442 | 126,315 | -0.07(-0.70%) |
Sep 07, 2012 | 9.460 | 9.545 | 9.454 | 9.508 | 124,167 | +0.03(+0.32%) |
Sep 06, 2012 | 9.442 | 9.514 | 9.430 | 9.478 | 161,402 | +0.04(+0.38%) |
Sep 05, 2012 | 9.478 | 9.502 | 9.436 | 9.442 | 181,683 | -0.01(-0.06%) |