Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.002 | 9.148 | 8.917 | 9.125 | 138,200 | +0.15(+1.72%) |
Nov 29, 2012 | 8.778 | 9.025 | 8.732 | 8.971 | 73,480 | +0.26(+3.01%) |
Nov 28, 2012 | 8.539 | 8.863 | 8.531 | 8.709 | 250,846 | +0.15(+1.71%) |
Nov 27, 2012 | 8.393 | 8.624 | 8.393 | 8.562 | 112,629 | +0.15(+1.74%) |
Nov 26, 2012 | 8.578 | 8.639 | 8.354 | 8.416 | 91,853 | -0.17(-1.97%) |
Nov 23, 2012 | 8.570 | 8.616 | 8.531 | 8.585 | 22,142 | +0.06(+0.72%) |
Nov 21, 2012 | 8.339 | 8.609 | 8.308 | 8.524 | 57,156 | +0.20(+2.41%) |
Nov 20, 2012 | 8.308 | 8.362 | 8.246 | 8.323 | 33,553 | -0.02(-0.18%) |
Nov 19, 2012 | 8.239 | 8.354 | 8.154 | 8.339 | 103,951 | +0.22(+2.66%) |
Nov 16, 2012 | 7.946 | 8.177 | 7.915 | 8.123 | 100,997 | +0.14(+1.74%) |
Nov 15, 2012 | 8.131 | 8.177 | 7.946 | 7.984 | 129,268 | -0.15(-1.89%) |
Nov 14, 2012 | 8.424 | 8.424 | 8.084 | 8.138 | 211,952 | -0.25(-3.03%) |
Nov 13, 2012 | 8.431 | 8.493 | 8.385 | 8.393 | 111,002 | -0.11(-1.27%) |
Nov 12, 2012 | 8.624 | 8.624 | 8.478 | 8.501 | 72,883 | -0.09(-1.08%) |
Nov 09, 2012 | 8.524 | 8.678 | 8.524 | 8.593 | 78,957 | +0.02(+0.18%) |
Nov 08, 2012 | 8.439 | 8.662 | 8.439 | 8.578 | 147,795 | +0.11(+1.27%) |
Nov 07, 2012 | 8.524 | 8.624 | 8.431 | 8.470 | 120,233 | -0.08(-0.99%) |
Nov 06, 2012 | 8.470 | 8.623 | 8.439 | 8.555 | 88,019 | +0.11(+1.28%) |
Nov 05, 2012 | 8.516 | 8.531 | 8.431 | 8.447 | 101,134 | -0.03(-0.36%) |
Nov 02, 2012 | 8.539 | 8.562 | 8.439 | 8.478 | 121,704 | +0.01(+0.09%) |
Nov 01, 2012 | 8.431 | 8.470 | 8.347 | 8.470 | 137,127 | +0.07(+0.83%) |
Oct 31, 2012 | 8.300 | 8.493 | 8.300 | 8.400 | 67,864 | +0.08(+0.93%) |
Oct 26, 2012 | 8.370 | 8.323 | 8.323 | 8.323 | 114,054 | -0.07(-0.83%) |
Oct 25, 2012 | 8.478 | 8.493 | 8.300 | 8.393 | 100,315 | +0.02(+0.23%) |
Oct 24, 2012 | 8.511 | 8.511 | 8.343 | 8.373 | 98,123 | -0.11(-1.35%) |
Oct 23, 2012 | 8.381 | 8.526 | 8.328 | 8.488 | 73,176 | +0.23(+2.78%) |
Oct 19, 2012 | 8.481 | 8.481 | 8.068 | 8.259 | 300,452 | -0.29(-3.40%) |
Oct 18, 2012 | 8.526 | 8.633 | 8.351 | 8.549 | 411,903 | +0.01(+0.09%) |
Oct 17, 2012 | 8.412 | 8.626 | 8.412 | 8.542 | 238,953 | +0.08(+0.90%) |
Oct 16, 2012 | 8.595 | 8.595 | 8.396 | 8.465 | 293,609 | -0.05(-0.63%) |
Oct 15, 2012 | 8.473 | 8.595 | 8.404 | 8.519 | 194,874 | +0.10(+1.18%) |
Oct 12, 2012 | 8.496 | 8.519 | 8.221 | 8.419 | 227,747 | -0.04(-0.45%) |
Oct 11, 2012 | 8.886 | 8.886 | 8.446 | 8.458 | 436,799 | -0.32(-3.66%) |
Oct 10, 2012 | 8.412 | 8.802 | 8.412 | 8.779 | 505,909 | +0.39(+4.65%) |
Oct 09, 2012 | 8.572 | 8.595 | 8.358 | 8.389 | 239,272 | -0.22(-2.58%) |
Oct 08, 2012 | 8.641 | 8.679 | 8.496 | 8.611 | 127,512 | -0.07(-0.79%) |
Oct 05, 2012 | 8.633 | 8.763 | 8.534 | 8.679 | 187,946 | +0.08(+0.89%) |
Oct 04, 2012 | 8.503 | 8.603 | 8.366 | 8.603 | 148,061 | +0.16(+1.90%) |
Oct 03, 2012 | 8.458 | 8.465 | 8.396 | 8.442 | 344,288 | +0.01(+0.09%) |
Oct 02, 2012 | 8.442 | 8.488 | 8.396 | 8.435 | 245,354 | +0.02(+0.27%) |
Oct 01, 2012 | 8.519 | 8.595 | 8.366 | 8.412 | 266,613 | -0.08(-0.90%) |
Sep 28, 2012 | 8.511 | 8.611 | 8.488 | 8.488 | 113,873 | -0.08(-0.98%) |
Sep 27, 2012 | 8.557 | 8.733 | 8.450 | 8.572 | 149,957 | +0.07(+0.81%) |
Sep 26, 2012 | 8.458 | 8.519 | 8.412 | 8.503 | 124,258 | +0.09(+1.09%) |
Sep 25, 2012 | 8.481 | 8.633 | 8.389 | 8.412 | 185,418 | -0.02(-0.27%) |
Sep 24, 2012 | 8.450 | 8.656 | 8.412 | 8.435 | 122,732 | -0.07(-0.81%) |
Sep 21, 2012 | 8.611 | 8.664 | 8.381 | 8.503 | 413,550 | +0.03(+0.36%) |
Sep 20, 2012 | 9.138 | 9.138 | 8.450 | 8.473 | 289,781 | -0.79(-8.51%) |
Sep 19, 2012 | 9.291 | 9.452 | 9.230 | 9.261 | 95,102 | -0.02(-0.25%) |
Sep 18, 2012 | 9.207 | 9.391 | 9.199 | 9.283 | 110,048 | +0.08(+0.83%) |
Sep 17, 2012 | 9.138 | 9.238 | 8.932 | 9.207 | 165,613 | -0.04(-0.41%) |
Sep 14, 2012 | 9.582 | 9.681 | 9.215 | 9.245 | 158,495 | -0.34(-3.59%) |
Sep 13, 2012 | 9.742 | 9.773 | 9.498 | 9.589 | 143,895 | -0.13(-1.34%) |
Sep 12, 2012 | 9.918 | 9.918 | 9.628 | 9.719 | 99,590 | -0.18(-1.85%) |
Sep 11, 2012 | 9.895 | 10.02 | 9.796 | 9.903 | 55,786 | -0.01(-0.08%) |
Sep 10, 2012 | 9.979 | 10.02 | 9.880 | 9.911 | 56,581 | -0.11(-1.07%) |
Sep 07, 2012 | 10.13 | 10.14 | 9.976 | 10.02 | 82,510 | -0.06(-0.61%) |
Sep 06, 2012 | 9.918 | 10.13 | 9.918 | 10.08 | 55,398 | +0.24(+2.49%) |
Sep 05, 2012 | 9.888 | 9.941 | 9.819 | 9.834 | 61,682 | +0.01(+0.08%) |