Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.461 | 9.461 | 9.401 | 9.426 | 123,180 | +0.00(+0.00%) |
Nov 29, 2012 | 9.441 | 9.476 | 9.351 | 9.426 | 154,422 | +0.06(+0.64%) |
Nov 28, 2012 | 9.306 | 9.416 | 9.231 | 9.366 | 82,213 | +0.03(+0.33%) |
Nov 27, 2012 | 9.391 | 9.401 | 9.256 | 9.335 | 198,823 | -0.04(-0.38%) |
Nov 26, 2012 | 9.396 | 9.436 | 9.051 | 9.371 | 190,906 | -0.04(-0.48%) |
Nov 23, 2012 | 9.401 | 9.441 | 9.376 | 9.416 | 51,257 | +0.05(+0.53%) |
Nov 21, 2012 | 9.266 | 9.376 | 9.251 | 9.366 | 186,137 | +0.15(+1.57%) |
Nov 20, 2012 | 9.216 | 9.256 | 9.167 | 9.221 | 72,085 | +0.03(+0.33%) |
Nov 19, 2012 | 9.176 | 9.246 | 9.156 | 9.191 | 135,297 | +0.01(+0.16%) |
Nov 16, 2012 | 9.061 | 9.236 | 9.061 | 9.176 | 62,610 | +0.12(+1.33%) |
Nov 15, 2012 | 9.221 | 9.221 | 8.941 | 9.056 | 122,634 | -0.14(-1.52%) |
Nov 14, 2012 | 9.291 | 9.366 | 9.176 | 9.196 | 144,766 | -0.15(-1.55%) |
Nov 13, 2012 | 9.326 | 9.391 | 9.316 | 9.341 | 326,497 | -0.05(-0.48%) |
Nov 12, 2012 | 9.451 | 9.486 | 9.376 | 9.386 | 257,016 | -0.07(-0.74%) |
Nov 09, 2012 | 9.491 | 9.496 | 9.411 | 9.456 | 266,697 | -0.10(-0.99%) |
Nov 08, 2012 | 9.606 | 9.613 | 9.526 | 9.551 | 387,666 | -0.07(-0.68%) |
Nov 07, 2012 | 9.586 | 9.666 | 9.586 | 9.616 | 185,591 | -0.10(-1.03%) |
Nov 06, 2012 | 9.706 | 9.791 | 9.641 | 9.716 | 185,175 | +0.05(+0.52%) |
Nov 05, 2012 | 9.691 | 9.691 | 9.626 | 9.666 | 140,320 | -0.09(-0.92%) |
Nov 02, 2012 | 9.836 | 9.849 | 9.756 | 9.756 | 138,750 | -0.15(-1.46%) |
Nov 01, 2012 | 9.841 | 9.916 | 9.826 | 9.901 | 111,230 | +0.09(+0.87%) |
Oct 31, 2012 | 9.771 | 9.861 | 9.755 | 9.816 | 151,637 | +0.09(+0.87%) |
Oct 26, 2012 | 9.801 | 9.731 | 9.731 | 9.731 | 99,987 | -0.05(-0.51%) |
Oct 25, 2012 | 9.761 | 9.876 | 9.686 | 9.781 | 113,785 | +0.06(+0.62%) |
Oct 24, 2012 | 9.796 | 9.801 | 9.706 | 9.721 | 100,615 | -0.04(-0.41%) |
Oct 23, 2012 | 9.786 | 9.801 | 9.691 | 9.761 | 138,746 | -0.03(-0.26%) |
Oct 19, 2012 | 9.896 | 9.896 | 9.776 | 9.786 | 222,908 | -0.14(-1.36%) |
Oct 18, 2012 | 10.02 | 10.03 | 9.901 | 9.921 | 375,527 | -0.07(-0.65%) |
Oct 17, 2012 | 9.861 | 10.06 | 9.856 | 9.986 | 267,395 | +0.21(+2.15%) |
Oct 16, 2012 | 9.641 | 9.776 | 9.621 | 9.776 | 93,216 | +0.18(+1.82%) |
Oct 15, 2012 | 9.626 | 9.626 | 9.536 | 9.601 | 157,150 | +0.02(+0.21%) |
Oct 12, 2012 | 9.576 | 9.641 | 9.576 | 9.581 | 63,006 | -0.01(-0.10%) |
Oct 11, 2012 | 9.641 | 9.641 | 9.586 | 9.591 | 273,652 | +0.02(+0.21%) |
Oct 10, 2012 | 9.646 | 9.661 | 9.556 | 9.571 | 55,061 | -0.06(-0.57%) |
Oct 09, 2012 | 9.626 | 9.691 | 9.616 | 9.626 | 175,934 | -0.03(-0.31%) |
Oct 08, 2012 | 9.616 | 9.746 | 9.616 | 9.656 | 143,530 | -0.05(-0.52%) |
Oct 05, 2012 | 9.756 | 9.766 | 9.696 | 9.706 | 114,689 | -0.00(-0.05%) |
Oct 04, 2012 | 9.731 | 9.756 | 9.681 | 9.711 | 55,443 | -0.04(-0.41%) |
Oct 03, 2012 | 9.736 | 9.761 | 9.699 | 9.751 | 60,264 | +0.04(+0.46%) |
Oct 02, 2012 | 9.711 | 9.736 | 9.641 | 9.706 | 56,796 | -0.03(-0.31%) |
Oct 01, 2012 | 9.631 | 9.736 | 9.606 | 9.736 | 83,563 | +0.16(+1.67%) |
Sep 28, 2012 | 9.671 | 9.671 | 9.515 | 9.576 | 127,012 | -0.07(-0.67%) |
Sep 27, 2012 | 9.531 | 9.661 | 9.531 | 9.641 | 73,710 | +0.13(+1.37%) |
Sep 26, 2012 | 9.616 | 9.616 | 9.476 | 9.511 | 48,831 | -0.09(-0.89%) |
Sep 25, 2012 | 9.636 | 9.671 | 9.576 | 9.596 | 172,564 | -0.00(-0.05%) |
Sep 24, 2012 | 9.581 | 9.606 | 9.536 | 9.601 | 209,150 | +0.01(+0.10%) |
Sep 21, 2012 | 9.616 | 9.651 | 9.586 | 9.591 | 93,198 | -0.03(-0.26%) |
Sep 20, 2012 | 9.551 | 9.626 | 9.486 | 9.616 | 123,680 | -0.03(-0.26%) |
Sep 19, 2012 | 9.546 | 9.661 | 9.541 | 9.641 | 116,853 | +0.13(+1.31%) |
Sep 18, 2012 | 9.654 | 9.654 | 9.389 | 9.516 | 243,004 | -0.10(-1.03%) |
Sep 17, 2012 | 9.659 | 9.728 | 9.615 | 9.615 | 115,912 | -0.09(-0.96%) |
Sep 14, 2012 | 9.634 | 9.792 | 9.634 | 9.708 | 142,811 | +0.08(+0.82%) |
Sep 13, 2012 | 9.487 | 9.679 | 9.487 | 9.630 | 110,314 | +0.12(+1.30%) |
Sep 12, 2012 | 9.477 | 9.536 | 9.475 | 9.506 | 99,636 | -0.00(-0.05%) |
Sep 11, 2012 | 9.358 | 9.511 | 9.358 | 9.511 | 126,626 | +0.17(+1.85%) |
Sep 10, 2012 | 9.452 | 9.452 | 9.339 | 9.339 | 66,461 | -0.08(-0.89%) |
Sep 07, 2012 | 9.344 | 9.432 | 9.344 | 9.423 | 175,503 | +0.06(+0.62%) |
Sep 06, 2012 | 9.216 | 9.364 | 9.216 | 9.364 | 85,604 | +0.14(+1.51%) |
Sep 05, 2012 | 9.245 | 9.255 | 9.171 | 9.225 | 90,121 | -0.06(-0.64%) |