Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.750 | 8.800 | 8.540 | 8.670 | 148,669 | -0.04(-0.47%) |
Nov 29, 2012 | 8.550 | 8.820 | 8.510 | 8.711 | 129,696 | +0.23(+2.72%) |
Nov 28, 2012 | 8.780 | 8.780 | 8.420 | 8.480 | 188,654 | -0.37(-4.18%) |
Nov 27, 2012 | 8.840 | 8.920 | 8.640 | 8.850 | 133,695 | +0.02(+0.23%) |
Nov 26, 2012 | 8.490 | 8.880 | 8.310 | 8.830 | 230,052 | +0.32(+3.76%) |
Nov 23, 2012 | 8.340 | 8.510 | 8.300 | 8.510 | 86,055 | +0.16(+1.92%) |
Nov 21, 2012 | 8.290 | 8.390 | 8.290 | 8.350 | 123,131 | +0.06(+0.72%) |
Nov 20, 2012 | 8.430 | 8.440 | 8.270 | 8.290 | 169,002 | -0.17(-2.01%) |
Nov 19, 2012 | 8.350 | 8.490 | 8.280 | 8.460 | 152,478 | +0.18(+2.17%) |
Nov 16, 2012 | 8.290 | 8.440 | 8.210 | 8.280 | 229,044 | -0.01(-0.12%) |
Nov 15, 2012 | 8.200 | 8.340 | 8.110 | 8.290 | 219,425 | +0.02(+0.24%) |
Nov 14, 2012 | 8.520 | 8.560 | 8.220 | 8.270 | 243,417 | -0.25(-2.93%) |
Nov 13, 2012 | 8.400 | 8.600 | 8.390 | 8.520 | 185,616 | +0.12(+1.43%) |
Nov 12, 2012 | 8.390 | 8.560 | 8.340 | 8.400 | 171,594 | +0.06(+0.72%) |
Nov 09, 2012 | 8.310 | 8.450 | 8.300 | 8.340 | 161,140 | -0.03(-0.36%) |
Nov 08, 2012 | 8.710 | 8.910 | 8.340 | 8.370 | 184,620 | -0.32(-3.68%) |
Nov 07, 2012 | 9.300 | 9.330 | 8.650 | 8.690 | 275,597 | -0.71(-7.55%) |
Nov 06, 2012 | 8.890 | 9.420 | 8.800 | 9.400 | 510,426 | +0.79(+9.18%) |
Nov 05, 2012 | 8.350 | 8.640 | 8.070 | 8.610 | 257,571 | +0.25(+2.99%) |
Nov 02, 2012 | 8.730 | 8.730 | 8.350 | 8.360 | 282,428 | -0.31(-3.58%) |
Nov 01, 2012 | 8.860 | 8.919 | 8.620 | 8.670 | 255,940 | -0.21(-2.36%) |
Oct 31, 2012 | 8.840 | 9.066 | 8.630 | 8.880 | 259,368 | +0.08(+0.91%) |
Oct 26, 2012 | 8.660 | 8.800 | 8.800 | 8.800 | 119,800 | +0.15(+1.73%) |
Oct 25, 2012 | 8.700 | 8.800 | 8.550 | 8.650 | 227,099 | +0.01(+0.12%) |
Oct 24, 2012 | 8.720 | 8.810 | 8.540 | 8.640 | 335,688 | -0.03(-0.35%) |
Oct 23, 2012 | 8.870 | 8.890 | 8.360 | 8.670 | 366,765 | -0.28(-3.12%) |
Oct 19, 2012 | 9.150 | 9.215 | 8.910 | 8.950 | 263,023 | -0.29(-3.14%) |
Oct 18, 2012 | 9.440 | 9.441 | 8.980 | 9.240 | 270,356 | -0.14(-1.50%) |
Oct 17, 2012 | 9.440 | 9.500 | 9.360 | 9.381 | 203,530 | +0.01(+0.11%) |
Oct 16, 2012 | 9.300 | 9.670 | 9.230 | 9.370 | 330,620 | +0.12(+1.30%) |
Oct 15, 2012 | 9.130 | 9.300 | 9.100 | 9.250 | 177,204 | +0.15(+1.65%) |
Oct 12, 2012 | 9.450 | 9.540 | 9.050 | 9.100 | 224,554 | -0.30(-3.19%) |
Oct 11, 2012 | 9.050 | 9.460 | 8.940 | 9.400 | 364,520 | +0.38(+4.27%) |
Oct 10, 2012 | 9.120 | 9.160 | 8.880 | 9.015 | 238,466 | -0.08(-0.93%) |
Oct 09, 2012 | 9.140 | 9.290 | 9.000 | 9.100 | 331,576 | -0.09(-0.98%) |
Oct 08, 2012 | 9.680 | 9.720 | 9.140 | 9.190 | 444,220 | -0.49(-5.06%) |
Oct 05, 2012 | 9.260 | 9.720 | 9.200 | 9.680 | 440,982 | +0.43(+4.65%) |
Oct 04, 2012 | 9.240 | 9.500 | 9.170 | 9.250 | 437,962 | +0.07(+0.76%) |
Oct 03, 2012 | 8.470 | 9.240 | 8.470 | 9.180 | 983,540 | +0.72(+8.51%) |
Oct 02, 2012 | 8.330 | 8.520 | 8.220 | 8.460 | 382,345 | +0.13(+1.56%) |
Oct 01, 2012 | 8.210 | 8.530 | 8.210 | 8.330 | 356,908 | +0.12(+1.46%) |
Sep 28, 2012 | 8.380 | 8.400 | 8.010 | 8.210 | 522,312 | -0.17(-2.03%) |
Sep 27, 2012 | 8.080 | 8.630 | 8.000 | 8.380 | 926,783 | +0.27(+3.33%) |
Sep 26, 2012 | 7.580 | 8.240 | 7.430 | 8.110 | 1,868,275 | +0.99(+13.83%) |
Sep 25, 2012 | 7.500 | 7.510 | 7.045 | 7.125 | 364,705 | -0.35(-4.62%) |
Sep 24, 2012 | 7.400 | 7.560 | 7.400 | 7.470 | 214,566 | -0.05(-0.66%) |
Sep 21, 2012 | 7.410 | 7.600 | 7.320 | 7.520 | 265,139 | +0.21(+2.87%) |
Sep 20, 2012 | 7.330 | 7.350 | 7.190 | 7.310 | 136,824 | -0.05(-0.68%) |
Sep 19, 2012 | 7.350 | 7.550 | 7.240 | 7.360 | 171,981 | +0.02(+0.27%) |
Sep 18, 2012 | 7.430 | 7.445 | 7.300 | 7.340 | 96,119 | -0.08(-1.08%) |
Sep 17, 2012 | 7.420 | 7.440 | 7.300 | 7.420 | 129,975 | -0.04(-0.54%) |
Sep 14, 2012 | 7.460 | 7.498 | 7.360 | 7.460 | 186,167 | +0.00(+0.00%) |
Sep 13, 2012 | 7.120 | 7.600 | 7.100 | 7.460 | 191,252 | +0.25(+3.47%) |
Sep 12, 2012 | 7.490 | 7.549 | 7.010 | 7.210 | 293,116 | -0.25(-3.35%) |
Sep 11, 2012 | 7.800 | 7.850 | 7.440 | 7.460 | 204,238 | -0.36(-4.54%) |
Sep 10, 2012 | 7.660 | 7.920 | 7.650 | 7.815 | 185,874 | +0.18(+2.29%) |
Sep 07, 2012 | 7.670 | 7.760 | 7.500 | 7.640 | 127,319 | +0.02(+0.26%) |
Sep 06, 2012 | 8.020 | 8.090 | 7.600 | 7.620 | 437,958 | -0.36(-4.51%) |
Sep 05, 2012 | 7.940 | 8.230 | 7.820 | 7.980 | 367,986 | +0.04(+0.50%) |