Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.770 | 9.380 | 8.660 | 9.230 | 144,600 | +0.54(+6.21%) |
Nov 29, 2012 | 8.660 | 8.789 | 8.575 | 8.690 | 20,358 | +0.10(+1.16%) |
Nov 28, 2012 | 8.410 | 8.640 | 8.280 | 8.590 | 19,671 | +0.02(+0.23%) |
Nov 27, 2012 | 8.140 | 8.620 | 8.140 | 8.570 | 41,868 | +0.44(+5.41%) |
Nov 26, 2012 | 8.060 | 8.190 | 8.040 | 8.130 | 34,276 | +0.03(+0.37%) |
Nov 23, 2012 | 8.100 | 8.110 | 7.970 | 8.100 | 38,548 | -0.01(-0.12%) |
Nov 21, 2012 | 8.210 | 8.310 | 8.020 | 8.110 | 17,763 | -0.06(-0.73%) |
Nov 20, 2012 | 8.090 | 8.200 | 7.820 | 8.170 | 31,353 | +0.04(+0.49%) |
Nov 19, 2012 | 8.100 | 8.240 | 8.000 | 8.130 | 56,948 | +0.08(+0.99%) |
Nov 16, 2012 | 8.000 | 8.210 | 7.870 | 8.050 | 53,125 | +0.04(+0.50%) |
Nov 15, 2012 | 7.900 | 8.190 | 7.120 | 8.010 | 102,243 | +0.14(+1.78%) |
Nov 14, 2012 | 7.850 | 8.415 | 7.700 | 7.870 | 68,629 | +0.07(+0.83%) |
Nov 13, 2012 | 8.600 | 8.620 | 7.800 | 7.805 | 70,165 | -0.88(-10.18%) |
Nov 12, 2012 | 8.760 | 8.860 | 8.570 | 8.690 | 33,351 | -0.06(-0.69%) |
Nov 09, 2012 | 8.860 | 9.230 | 8.750 | 8.750 | 74,615 | -0.80(-8.38%) |
Nov 08, 2012 | 9.420 | 9.740 | 9.300 | 9.550 | 50,319 | +0.14(+1.49%) |
Nov 07, 2012 | 9.240 | 9.530 | 8.910 | 9.410 | 53,910 | +0.06(+0.64%) |
Nov 06, 2012 | 9.070 | 9.400 | 9.000 | 9.350 | 40,647 | +0.25(+2.75%) |
Nov 05, 2012 | 8.910 | 9.175 | 8.910 | 9.100 | 35,257 | +0.20(+2.25%) |
Nov 02, 2012 | 8.920 | 9.040 | 8.810 | 8.900 | 39,434 | -0.02(-0.22%) |
Nov 01, 2012 | 8.930 | 8.960 | 8.842 | 8.920 | 81,706 | +0.02(+0.22%) |
Oct 31, 2012 | 8.920 | 9.070 | 8.815 | 8.900 | 46,684 | -0.06(-0.67%) |
Oct 26, 2012 | 9.040 | 8.960 | 8.960 | 8.960 | 15,700 | -0.05(-0.55%) |
Oct 25, 2012 | 9.060 | 9.140 | 8.950 | 9.010 | 29,984 | +0.02(+0.22%) |
Oct 24, 2012 | 9.130 | 9.180 | 8.930 | 8.990 | 48,974 | -0.11(-1.21%) |
Oct 23, 2012 | 9.120 | 9.200 | 9.000 | 9.100 | 85,123 | -0.30(-3.19%) |
Oct 19, 2012 | 9.410 | 9.540 | 9.300 | 9.400 | 39,674 | -0.09(-0.95%) |
Oct 18, 2012 | 9.700 | 9.750 | 9.420 | 9.490 | 64,164 | -0.22(-2.27%) |
Oct 17, 2012 | 9.630 | 9.730 | 9.580 | 9.710 | 45,557 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.780 | 9.560 | 9.640 | 16,128 | -0.02(-0.21%) |
Oct 15, 2012 | 9.570 | 9.705 | 9.400 | 9.660 | 28,797 | +0.06(+0.63%) |
Oct 12, 2012 | 9.780 | 9.780 | 9.560 | 9.600 | 22,581 | -0.17(-1.74%) |
Oct 11, 2012 | 9.930 | 9.930 | 9.750 | 9.770 | 9,641 | -0.05(-0.51%) |
Oct 10, 2012 | 9.800 | 9.930 | 9.770 | 9.820 | 11,653 | +0.02(+0.20%) |
Oct 09, 2012 | 9.790 | 9.810 | 9.732 | 9.800 | 20,926 | +0.00(+0.00%) |
Oct 08, 2012 | 9.870 | 9.970 | 9.780 | 9.800 | 11,841 | -0.13(-1.31%) |
Oct 05, 2012 | 10.01 | 10.03 | 9.920 | 9.930 | 23,480 | -0.07(-0.70%) |
Oct 04, 2012 | 9.990 | 10.00 | 9.960 | 10.00 | 26,700 | +0.03(+0.30%) |
Oct 03, 2012 | 9.970 | 10.00 | 9.880 | 9.970 | 42,340 | +0.00(+0.00%) |
Oct 02, 2012 | 10.00 | 10.00 | 9.950 | 9.970 | 31,804 | -0.02(-0.20%) |
Oct 01, 2012 | 10.00 | 10.01 | 9.790 | 9.990 | 62,840 | +0.01(+0.10%) |
Sep 28, 2012 | 9.950 | 10.02 | 9.950 | 9.980 | 39,810 | -0.02(-0.20%) |
Sep 27, 2012 | 10.00 | 10.03 | 9.980 | 10.00 | 40,754 | +0.01(+0.10%) |
Sep 26, 2012 | 9.960 | 10.01 | 9.920 | 9.990 | 65,530 | +0.05(+0.50%) |
Sep 25, 2012 | 9.960 | 10.03 | 9.870 | 9.940 | 45,977 | +0.02(+0.20%) |
Sep 24, 2012 | 10.00 | 10.04 | 9.790 | 9.920 | 39,764 | -0.09(-0.90%) |
Sep 21, 2012 | 9.950 | 10.02 | 9.760 | 10.01 | 109,671 | +0.24(+2.46%) |
Sep 20, 2012 | 9.930 | 9.970 | 9.750 | 9.770 | 11,291 | -0.22(-2.20%) |
Sep 19, 2012 | 9.950 | 10.04 | 9.930 | 9.990 | 26,573 | +0.00(+0.00%) |
Sep 18, 2012 | 9.990 | 10.05 | 9.851 | 9.990 | 26,792 | +0.00(+0.00%) |
Sep 17, 2012 | 9.920 | 10.00 | 9.850 | 9.990 | 25,959 | +0.05(+0.50%) |
Sep 14, 2012 | 9.990 | 10.14 | 9.850 | 9.940 | 42,695 | -0.04(-0.40%) |
Sep 13, 2012 | 9.810 | 10.12 | 9.710 | 9.980 | 36,312 | +0.14(+1.42%) |
Sep 12, 2012 | 9.910 | 9.970 | 9.780 | 9.840 | 15,641 | -0.08(-0.81%) |
Sep 11, 2012 | 9.870 | 9.940 | 9.757 | 9.920 | 12,980 | +0.10(+1.02%) |
Sep 10, 2012 | 9.930 | 9.990 | 9.790 | 9.820 | 20,983 | -0.12(-1.21%) |
Sep 07, 2012 | 10.00 | 10.00 | 9.810 | 9.940 | 20,389 | -0.03(-0.30%) |
Sep 06, 2012 | 9.860 | 10.00 | 9.850 | 9.970 | 24,747 | +0.12(+1.22%) |
Sep 05, 2012 | 9.920 | 10.00 | 9.820 | 9.850 | 38,004 | -0.01(-0.10%) |