Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.910 | 8.999 | 8.810 | 8.950 | 4,993 | +0.19(+2.17%) |
Nov 29, 2012 | 9.190 | 9.190 | 8.760 | 8.760 | 14,972 | -0.34(-3.74%) |
Nov 28, 2012 | 9.060 | 9.100 | 9.000 | 9.100 | 6,224 | +0.10(+1.11%) |
Nov 27, 2012 | 8.960 | 9.248 | 8.900 | 9.000 | 16,962 | +0.10(+1.12%) |
Nov 26, 2012 | 8.810 | 8.990 | 8.770 | 8.900 | 11,660 | +0.21(+2.42%) |
Nov 23, 2012 | 8.720 | 8.720 | 8.680 | 8.690 | 4,679 | +0.09(+1.11%) |
Nov 21, 2012 | 8.690 | 8.720 | 8.580 | 8.595 | 3,714 | -0.00(-0.06%) |
Nov 20, 2012 | 8.390 | 8.650 | 8.390 | 8.600 | 5,417 | +0.12(+1.42%) |
Nov 19, 2012 | 8.380 | 8.500 | 8.266 | 8.480 | 6,501 | +0.22(+2.66%) |
Nov 16, 2012 | 8.490 | 8.490 | 8.060 | 8.260 | 8,658 | +0.17(+2.10%) |
Nov 15, 2012 | 8.130 | 8.150 | 7.990 | 8.090 | 45,296 | +0.12(+1.51%) |
Nov 14, 2012 | 8.000 | 8.160 | 7.900 | 7.970 | 70,283 | -0.48(-5.68%) |
Nov 13, 2012 | 8.360 | 8.490 | 8.148 | 8.450 | 54,279 | +0.21(+2.55%) |
Nov 12, 2012 | 8.080 | 8.240 | 8.080 | 8.240 | 13,734 | +0.16(+1.98%) |
Nov 09, 2012 | 8.120 | 8.120 | 7.900 | 8.080 | 29,495 | +0.08(+1.00%) |
Nov 08, 2012 | 7.980 | 8.180 | 7.820 | 8.000 | 48,456 | +0.04(+0.50%) |
Nov 07, 2012 | 8.350 | 8.400 | 7.920 | 7.960 | 25,260 | -0.37(-4.44%) |
Nov 06, 2012 | 8.350 | 8.460 | 8.100 | 8.330 | 21,457 | +0.11(+1.34%) |
Nov 05, 2012 | 8.600 | 8.600 | 8.080 | 8.220 | 79,521 | -0.34(-4.02%) |
Nov 02, 2012 | 8.680 | 8.800 | 8.560 | 8.564 | 38,993 | -0.09(-0.99%) |
Nov 01, 2012 | 8.670 | 8.670 | 8.400 | 8.650 | 22,907 | -0.21(-2.37%) |
Oct 31, 2012 | 8.880 | 8.900 | 8.420 | 8.860 | 35,429 | +0.21(+2.43%) |
Oct 26, 2012 | 8.820 | 8.650 | 8.650 | 8.650 | 27,500 | -0.15(-1.70%) |
Oct 25, 2012 | 8.910 | 8.928 | 8.670 | 8.800 | 37,997 | -0.19(-2.11%) |
Oct 24, 2012 | 8.942 | 9.000 | 8.850 | 8.990 | 15,892 | -0.01(-0.11%) |
Oct 23, 2012 | 9.040 | 9.090 | 8.860 | 9.000 | 50,911 | +0.00(+0.00%) |
Oct 19, 2012 | 9.170 | 9.170 | 8.880 | 9.000 | 37,782 | -0.12(-1.32%) |
Oct 18, 2012 | 9.300 | 9.300 | 9.040 | 9.120 | 11,441 | -0.14(-1.51%) |
Oct 17, 2012 | 9.550 | 9.570 | 9.050 | 9.260 | 30,363 | -0.19(-2.01%) |
Oct 16, 2012 | 9.450 | 9.530 | 9.350 | 9.450 | 16,828 | +0.01(+0.11%) |
Oct 15, 2012 | 9.446 | 9.450 | 9.380 | 9.440 | 4,860 | -0.10(-1.05%) |
Oct 12, 2012 | 9.480 | 9.549 | 9.330 | 9.540 | 17,737 | +0.04(+0.42%) |
Oct 11, 2012 | 9.500 | 9.530 | 9.270 | 9.500 | 22,983 | +0.00(+0.00%) |
Oct 10, 2012 | 9.450 | 9.550 | 9.350 | 9.500 | 12,997 | +0.01(+0.11%) |
Oct 09, 2012 | 9.410 | 9.548 | 9.410 | 9.490 | 9,651 | -0.02(-0.21%) |
Oct 08, 2012 | 9.500 | 9.510 | 9.300 | 9.510 | 16,430 | +0.01(+0.11%) |
Oct 05, 2012 | 9.500 | 9.590 | 9.450 | 9.500 | 26,428 | -0.01(-0.05%) |
Oct 04, 2012 | 9.500 | 9.560 | 9.450 | 9.505 | 11,300 | +0.01(+0.05%) |
Oct 03, 2012 | 9.350 | 9.699 | 9.030 | 9.500 | 32,022 | +0.20(+2.15%) |
Oct 02, 2012 | 9.230 | 9.500 | 9.060 | 9.300 | 56,304 | +0.28(+3.10%) |
Oct 01, 2012 | 9.100 | 9.120 | 9.010 | 9.020 | 5,460 | +0.00(+0.00%) |
Sep 28, 2012 | 9.260 | 9.260 | 8.960 | 9.020 | 18,679 | -0.10(-1.10%) |
Sep 27, 2012 | 9.110 | 9.380 | 9.080 | 9.120 | 85,646 | +0.01(+0.11%) |
Sep 26, 2012 | 9.070 | 9.160 | 9.020 | 9.110 | 21,656 | -0.01(-0.11%) |
Sep 25, 2012 | 9.080 | 9.140 | 9.060 | 9.120 | 36,064 | +0.06(+0.66%) |
Sep 24, 2012 | 9.000 | 9.080 | 8.950 | 9.060 | 36,326 | +0.04(+0.44%) |
Sep 21, 2012 | 9.100 | 9.150 | 8.960 | 9.020 | 38,912 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.060 | 8.950 | 8.980 | 36,373 | -0.02(-0.22%) |
Sep 19, 2012 | 9.000 | 9.040 | 8.861 | 9.000 | 14,770 | +0.06(+0.67%) |
Sep 18, 2012 | 8.950 | 9.000 | 8.800 | 8.940 | 43,748 | +0.14(+1.59%) |
Sep 17, 2012 | 8.990 | 8.990 | 8.780 | 8.800 | 25,476 | -0.05(-0.56%) |
Sep 14, 2012 | 8.880 | 8.940 | 8.800 | 8.850 | 17,164 | -0.04(-0.45%) |
Sep 13, 2012 | 8.790 | 8.900 | 8.712 | 8.890 | 20,534 | +0.00(+0.00%) |
Sep 12, 2012 | 8.850 | 8.940 | 8.760 | 8.890 | 37,263 | +0.10(+1.14%) |
Sep 11, 2012 | 8.070 | 8.850 | 8.070 | 8.790 | 108,621 | +0.80(+10.01%) |
Sep 10, 2012 | 7.950 | 8.050 | 7.950 | 7.990 | 11,707 | -0.10(-1.24%) |
Sep 07, 2012 | 8.000 | 8.090 | 7.810 | 8.090 | 80,065 | +0.23(+2.91%) |
Sep 06, 2012 | 8.010 | 8.010 | 7.861 | 7.861 | 24,680 | -0.14(-1.74%) |
Sep 05, 2012 | 7.990 | 8.000 | 7.720 | 8.000 | 19,541 | +0.11(+1.39%) |