Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.227 | 8.339 | 8.192 | 8.304 | 899,063 | +0.06(+0.68%) |
Nov 29, 2012 | 8.262 | 8.339 | 8.213 | 8.248 | 688,518 | +0.01(+0.09%) |
Nov 28, 2012 | 8.234 | 8.297 | 8.100 | 8.241 | 774,203 | -0.11(-1.26%) |
Nov 27, 2012 | 8.375 | 8.389 | 8.297 | 8.346 | 799,580 | -0.02(-0.25%) |
Nov 26, 2012 | 8.501 | 8.501 | 8.346 | 8.367 | 696,883 | -0.09(-1.08%) |
Nov 23, 2012 | 8.445 | 8.529 | 8.410 | 8.459 | 416,260 | +0.04(+0.42%) |
Nov 21, 2012 | 8.353 | 8.424 | 8.325 | 8.424 | 504,656 | +0.06(+0.76%) |
Nov 20, 2012 | 8.438 | 8.452 | 8.283 | 8.360 | 641,330 | -0.09(-1.08%) |
Nov 19, 2012 | 8.389 | 8.459 | 8.375 | 8.452 | 1,188,665 | +0.11(+1.26%) |
Nov 16, 2012 | 8.213 | 8.375 | 8.086 | 8.346 | 1,082,841 | +0.16(+1.98%) |
Nov 15, 2012 | 8.424 | 8.426 | 8.030 | 8.184 | 1,634,706 | -0.22(-2.60%) |
Nov 14, 2012 | 8.712 | 8.712 | 8.375 | 8.403 | 1,306,087 | -0.27(-3.16%) |
Nov 13, 2012 | 8.769 | 8.776 | 8.593 | 8.677 | 1,016,868 | -0.01(-0.08%) |
Nov 12, 2012 | 8.480 | 8.698 | 8.445 | 8.684 | 1,136,696 | +0.25(+2.92%) |
Nov 09, 2012 | 8.262 | 8.529 | 8.149 | 8.438 | 2,008,145 | -0.03(-0.33%) |
Nov 08, 2012 | 8.909 | 8.909 | 8.466 | 8.466 | 2,893,918 | -0.44(-4.90%) |
Nov 07, 2012 | 9.395 | 9.395 | 8.783 | 8.902 | 3,031,786 | -0.44(-4.74%) |
Nov 06, 2012 | 10.30 | 10.44 | 9.296 | 9.346 | 4,016,456 | -1.10(-10.51%) |
Nov 05, 2012 | 10.54 | 10.60 | 10.43 | 10.44 | 621,940 | -0.07(-0.67%) |
Nov 02, 2012 | 10.66 | 10.68 | 10.51 | 10.51 | 716,467 | -0.12(-1.12%) |
Nov 01, 2012 | 10.59 | 10.66 | 10.54 | 10.63 | 823,332 | +0.06(+0.60%) |
Oct 31, 2012 | 10.42 | 10.57 | 10.40 | 10.57 | 781,528 | +0.15(+1.42%) |
Oct 26, 2012 | 10.46 | 10.42 | 10.42 | 10.42 | 306,363 | -0.04(-0.34%) |
Oct 25, 2012 | 10.47 | 10.52 | 10.42 | 10.46 | 408,803 | +0.03(+0.27%) |
Oct 24, 2012 | 10.55 | 10.56 | 10.40 | 10.43 | 388,097 | -0.06(-0.54%) |
Oct 23, 2012 | 10.49 | 10.54 | 10.42 | 10.49 | 437,300 | +0.00(+0.00%) |
Oct 19, 2012 | 10.51 | 10.54 | 10.42 | 10.49 | 591,867 | -0.08(-0.80%) |
Oct 18, 2012 | 10.61 | 10.64 | 10.52 | 10.57 | 394,520 | -0.04(-0.33%) |
Oct 17, 2012 | 10.51 | 10.64 | 10.49 | 10.61 | 340,790 | +0.11(+1.01%) |
Oct 16, 2012 | 10.47 | 10.52 | 10.44 | 10.50 | 445,730 | +0.01(+0.07%) |
Oct 15, 2012 | 10.42 | 10.52 | 10.42 | 10.49 | 415,127 | +0.07(+0.68%) |
Oct 12, 2012 | 10.49 | 10.58 | 10.42 | 10.42 | 496,689 | -0.08(-0.80%) |
Oct 11, 2012 | 10.52 | 10.58 | 10.44 | 10.51 | 332,763 | +0.04(+0.34%) |
Oct 10, 2012 | 10.54 | 10.56 | 10.39 | 10.47 | 451,281 | -0.03(-0.27%) |
Oct 09, 2012 | 10.67 | 10.67 | 10.50 | 10.50 | 411,185 | -0.10(-0.93%) |
Oct 08, 2012 | 10.67 | 10.67 | 10.59 | 10.60 | 261,889 | -0.08(-0.73%) |
Oct 05, 2012 | 10.61 | 10.68 | 10.60 | 10.68 | 538,394 | +0.08(+0.80%) |
Oct 04, 2012 | 10.51 | 10.59 | 10.48 | 10.59 | 407,762 | +0.11(+1.01%) |
Oct 03, 2012 | 10.48 | 10.55 | 10.46 | 10.49 | 412,013 | -0.01(-0.07%) |
Oct 02, 2012 | 10.54 | 10.56 | 10.45 | 10.49 | 378,458 | -0.03(-0.27%) |
Oct 01, 2012 | 10.55 | 10.62 | 10.45 | 10.52 | 464,410 | -0.01(-0.07%) |
Sep 28, 2012 | 10.54 | 10.58 | 10.49 | 10.53 | 424,423 | -0.05(-0.47%) |
Sep 27, 2012 | 10.49 | 10.58 | 10.45 | 10.58 | 622,315 | +0.11(+1.01%) |
Sep 26, 2012 | 10.40 | 10.52 | 10.39 | 10.47 | 517,125 | -0.01(-0.13%) |
Sep 25, 2012 | 10.52 | 10.59 | 10.49 | 10.49 | 837,292 | +0.04(+0.34%) |
Sep 24, 2012 | 10.46 | 10.52 | 10.43 | 10.45 | 545,765 | -0.02(-0.20%) |
Sep 21, 2012 | 10.47 | 10.50 | 10.43 | 10.47 | 1,172,033 | +0.05(+0.47%) |
Sep 20, 2012 | 10.39 | 10.44 | 10.33 | 10.42 | 468,960 | -0.01(-0.07%) |
Sep 19, 2012 | 10.35 | 10.45 | 10.32 | 10.43 | 453,723 | +0.10(+0.95%) |
Sep 18, 2012 | 10.28 | 10.36 | 10.27 | 10.33 | 406,417 | +0.06(+0.55%) |
Sep 17, 2012 | 10.25 | 10.29 | 10.21 | 10.27 | 406,829 | -0.03(-0.27%) |
Sep 14, 2012 | 10.36 | 10.40 | 10.26 | 10.30 | 717,468 | -0.06(-0.54%) |
Sep 13, 2012 | 10.18 | 10.36 | 10.17 | 10.36 | 563,962 | +0.18(+1.73%) |
Sep 12, 2012 | 10.20 | 10.23 | 10.11 | 10.18 | 469,436 | -0.05(-0.48%) |
Sep 11, 2012 | 10.21 | 10.23 | 10.17 | 10.23 | 381,031 | +0.06(+0.62%) |
Sep 10, 2012 | 10.10 | 10.20 | 10.10 | 10.17 | 410,874 | -0.01(-0.07%) |
Sep 07, 2012 | 10.13 | 10.20 | 10.09 | 10.18 | 457,816 | +0.06(+0.56%) |
Sep 06, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 575,242 | +0.13(+1.34%) |
Sep 05, 2012 | 10.05 | 10.07 | 9.958 | 9.986 | 439,344 | -0.06(-0.63%) |