Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.610 | 8.650 | 8.480 | 8.630 | 1,346,697 | -0.05(-0.58%) |
Nov 29, 2012 | 8.370 | 8.680 | 8.310 | 8.680 | 1,330,681 | +0.38(+4.58%) |
Nov 28, 2012 | 8.160 | 8.310 | 8.050 | 8.300 | 1,031,043 | -0.03(-0.36%) |
Nov 27, 2012 | 8.430 | 8.450 | 8.290 | 8.330 | 983,345 | -0.10(-1.19%) |
Nov 26, 2012 | 8.540 | 8.550 | 8.330 | 8.430 | 793,416 | -0.17(-1.98%) |
Nov 23, 2012 | 8.480 | 8.600 | 8.310 | 8.600 | 702,961 | +0.17(+2.02%) |
Nov 21, 2012 | 8.290 | 8.450 | 8.150 | 8.430 | 930,407 | +0.09(+1.08%) |
Nov 20, 2012 | 8.400 | 8.400 | 8.210 | 8.340 | 869,104 | -0.04(-0.48%) |
Nov 19, 2012 | 8.500 | 8.500 | 8.280 | 8.380 | 1,262,297 | +0.15(+1.82%) |
Nov 16, 2012 | 7.920 | 8.240 | 7.750 | 8.230 | 1,357,423 | +0.36(+4.57%) |
Nov 15, 2012 | 8.030 | 8.030 | 7.720 | 7.870 | 1,833,821 | -0.20(-2.48%) |
Nov 14, 2012 | 8.630 | 8.630 | 8.020 | 8.070 | 2,392,318 | -0.53(-6.16%) |
Nov 13, 2012 | 8.640 | 8.730 | 8.510 | 8.600 | 935,294 | -0.14(-1.60%) |
Nov 12, 2012 | 8.990 | 9.010 | 8.740 | 8.740 | 773,693 | -0.19(-2.13%) |
Nov 09, 2012 | 8.940 | 9.056 | 8.840 | 8.930 | 1,113,566 | -0.03(-0.33%) |
Nov 08, 2012 | 8.800 | 9.000 | 8.620 | 8.960 | 1,453,474 | +0.16(+1.82%) |
Nov 07, 2012 | 8.830 | 8.850 | 8.560 | 8.800 | 1,430,991 | +0.05(+0.57%) |
Nov 06, 2012 | 8.670 | 8.860 | 8.510 | 8.750 | 1,705,182 | +0.05(+0.57%) |
Nov 05, 2012 | 8.820 | 8.890 | 8.700 | 8.700 | 820,285 | -0.11(-1.25%) |
Nov 02, 2012 | 9.050 | 9.090 | 8.810 | 8.810 | 1,088,005 | -0.39(-4.24%) |
Nov 01, 2012 | 9.200 | 9.300 | 9.070 | 9.200 | 1,018,980 | +0.08(+0.88%) |
Oct 31, 2012 | 8.840 | 9.120 | 8.760 | 9.120 | 1,322,314 | +0.33(+3.75%) |
Oct 26, 2012 | 8.740 | 8.790 | 8.790 | 8.790 | 869,000 | +0.05(+0.57%) |
Oct 25, 2012 | 8.800 | 8.850 | 8.690 | 8.740 | 940,331 | +0.14(+1.63%) |
Oct 24, 2012 | 8.780 | 8.780 | 8.580 | 8.600 | 1,069,464 | -0.08(-0.92%) |
Oct 23, 2012 | 8.850 | 8.870 | 8.650 | 8.680 | 1,563,956 | -0.12(-1.36%) |
Oct 19, 2012 | 8.910 | 8.980 | 8.690 | 8.800 | 1,419,060 | -0.18(-2.00%) |
Oct 18, 2012 | 8.950 | 9.150 | 8.910 | 8.980 | 1,126,129 | -0.02(-0.22%) |
Oct 17, 2012 | 8.830 | 9.050 | 8.800 | 9.000 | 3,111,535 | -0.30(-3.23%) |
Oct 16, 2012 | 9.180 | 9.320 | 9.150 | 9.300 | 664,593 | +0.22(+2.42%) |
Oct 15, 2012 | 9.010 | 9.170 | 8.900 | 9.080 | 1,001,345 | +0.02(+0.22%) |
Oct 12, 2012 | 9.330 | 9.390 | 9.000 | 9.060 | 823,901 | -0.27(-2.89%) |
Oct 11, 2012 | 9.460 | 9.529 | 9.280 | 9.330 | 600,705 | -0.02(-0.21%) |
Oct 10, 2012 | 9.120 | 9.540 | 9.000 | 9.350 | 1,028,270 | +0.22(+2.41%) |
Oct 09, 2012 | 9.540 | 9.590 | 9.120 | 9.130 | 1,624,841 | -0.49(-5.09%) |
Oct 08, 2012 | 9.550 | 9.690 | 9.470 | 9.620 | 611,190 | -0.16(-1.64%) |
Oct 05, 2012 | 9.980 | 10.00 | 9.700 | 9.780 | 1,060,455 | -0.22(-2.20%) |
Oct 04, 2012 | 9.870 | 10.00 | 9.760 | 10.00 | 1,116,717 | +0.31(+3.20%) |
Oct 03, 2012 | 9.880 | 9.940 | 9.671 | 9.690 | 819,002 | -0.22(-2.22%) |
Oct 02, 2012 | 10.06 | 10.13 | 9.790 | 9.910 | 1,141,237 | -0.15(-1.49%) |
Oct 01, 2012 | 10.14 | 10.28 | 10.00 | 10.06 | 877,957 | +0.08(+0.80%) |
Sep 28, 2012 | 10.15 | 10.20 | 9.970 | 9.980 | 1,139,054 | -0.18(-1.77%) |
Sep 27, 2012 | 9.990 | 10.18 | 9.860 | 10.16 | 1,380,128 | +0.39(+3.99%) |
Sep 26, 2012 | 9.580 | 9.930 | 9.360 | 9.770 | 1,903,390 | -0.11(-1.11%) |
Sep 25, 2012 | 10.21 | 10.33 | 9.790 | 9.880 | 1,762,188 | -0.14(-1.40%) |
Sep 24, 2012 | 10.22 | 10.41 | 10.00 | 10.02 | 1,424,144 | -0.49(-4.66%) |
Sep 21, 2012 | 10.58 | 10.73 | 10.44 | 10.51 | 1,520,596 | +0.09(+0.86%) |
Sep 20, 2012 | 10.44 | 10.53 | 10.25 | 10.42 | 1,442,849 | -0.22(-2.07%) |
Sep 19, 2012 | 10.25 | 10.72 | 10.14 | 10.64 | 2,399,074 | +0.50(+4.93%) |
Sep 18, 2012 | 9.950 | 10.25 | 9.860 | 10.14 | 1,305,873 | +0.20(+2.01%) |
Sep 17, 2012 | 10.29 | 10.29 | 9.840 | 9.940 | 1,279,792 | -0.27(-2.64%) |
Sep 14, 2012 | 10.08 | 10.34 | 10.08 | 10.21 | 1,595,628 | +0.20(+2.00%) |
Sep 13, 2012 | 9.440 | 10.08 | 9.110 | 10.01 | 2,450,646 | +0.57(+6.04%) |
Sep 12, 2012 | 9.630 | 9.690 | 8.940 | 9.440 | 1,713,845 | -0.08(-0.84%) |
Sep 11, 2012 | 9.570 | 9.710 | 9.500 | 9.520 | 982,168 | +0.06(+0.63%) |
Sep 10, 2012 | 9.810 | 9.810 | 9.440 | 9.460 | 1,208,892 | -0.26(-2.67%) |
Sep 07, 2012 | 9.790 | 9.890 | 9.660 | 9.720 | 1,285,386 | +0.22(+2.32%) |
Sep 06, 2012 | 9.550 | 9.710 | 9.440 | 9.500 | 1,227,635 | +0.07(+0.74%) |
Sep 05, 2012 | 9.460 | 9.470 | 9.240 | 9.430 | 976,957 | -0.04(-0.42%) |