Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.450 | 8.600 | 8.340 | 8.365 | 377,034 | -0.08(-1.01%) |
Nov 29, 2012 | 8.480 | 8.655 | 8.290 | 8.450 | 245,225 | +0.06(+0.72%) |
Nov 28, 2012 | 8.310 | 8.556 | 8.205 | 8.390 | 144,300 | +0.00(+0.00%) |
Nov 27, 2012 | 8.360 | 8.600 | 8.360 | 8.390 | 197,385 | +0.01(+0.12%) |
Nov 26, 2012 | 8.350 | 8.470 | 8.320 | 8.380 | 135,200 | -0.02(-0.24%) |
Nov 23, 2012 | 8.090 | 8.400 | 8.090 | 8.400 | 90,989 | +0.36(+4.48%) |
Nov 21, 2012 | 7.750 | 8.050 | 7.700 | 8.040 | 103,032 | +0.31(+4.01%) |
Nov 20, 2012 | 7.910 | 7.970 | 7.670 | 7.730 | 158,113 | -0.21(-2.64%) |
Nov 19, 2012 | 7.720 | 7.970 | 7.560 | 7.940 | 127,558 | +0.35(+4.61%) |
Nov 16, 2012 | 7.720 | 7.720 | 7.310 | 7.590 | 280,328 | -0.15(-1.95%) |
Nov 15, 2012 | 7.950 | 8.050 | 7.630 | 7.741 | 182,366 | -0.23(-2.88%) |
Nov 14, 2012 | 7.990 | 8.070 | 7.800 | 7.970 | 211,521 | +0.03(+0.38%) |
Nov 13, 2012 | 8.000 | 8.110 | 7.890 | 7.940 | 146,985 | -0.13(-1.61%) |
Nov 12, 2012 | 8.510 | 8.610 | 7.950 | 8.070 | 273,206 | -0.42(-4.95%) |
Nov 09, 2012 | 8.630 | 8.670 | 8.472 | 8.490 | 150,124 | -0.22(-2.53%) |
Nov 08, 2012 | 8.490 | 8.850 | 8.430 | 8.710 | 224,856 | +0.11(+1.28%) |
Nov 07, 2012 | 8.950 | 9.200 | 8.330 | 8.600 | 1,016,904 | +0.60(+7.50%) |
Nov 06, 2012 | 7.921 | 8.060 | 7.890 | 8.000 | 301,878 | +0.14(+1.78%) |
Nov 05, 2012 | 7.570 | 8.020 | 7.570 | 7.860 | 214,965 | +0.29(+3.83%) |
Nov 02, 2012 | 7.910 | 7.910 | 7.570 | 7.570 | 222,708 | -0.29(-3.69%) |
Nov 01, 2012 | 7.730 | 8.000 | 7.590 | 7.860 | 209,286 | +0.15(+1.95%) |
Oct 31, 2012 | 7.540 | 7.730 | 7.540 | 7.710 | 126,051 | +0.19(+2.53%) |
Oct 26, 2012 | 7.610 | 7.520 | 7.520 | 7.520 | 146,100 | -0.10(-1.31%) |
Oct 25, 2012 | 7.590 | 7.630 | 7.490 | 7.620 | 237,462 | +0.15(+2.01%) |
Oct 24, 2012 | 7.530 | 7.530 | 7.430 | 7.470 | 146,145 | -0.01(-0.13%) |
Oct 23, 2012 | 7.460 | 7.550 | 7.400 | 7.480 | 147,183 | -0.01(-0.13%) |
Oct 19, 2012 | 7.570 | 7.680 | 7.450 | 7.490 | 146,584 | -0.15(-1.96%) |
Oct 18, 2012 | 7.800 | 7.900 | 7.580 | 7.640 | 118,852 | -0.20(-2.55%) |
Oct 17, 2012 | 8.000 | 8.000 | 7.760 | 7.840 | 108,728 | -0.18(-2.24%) |
Oct 16, 2012 | 7.660 | 8.050 | 7.620 | 8.020 | 147,660 | +0.42(+5.53%) |
Oct 15, 2012 | 7.560 | 7.730 | 7.480 | 7.600 | 191,238 | +0.06(+0.80%) |
Oct 12, 2012 | 7.880 | 7.940 | 7.480 | 7.540 | 272,073 | -0.35(-4.44%) |
Oct 11, 2012 | 8.020 | 8.100 | 7.860 | 7.890 | 63,028 | -0.03(-0.38%) |
Oct 10, 2012 | 7.950 | 7.980 | 7.860 | 7.920 | 230,158 | +0.00(+0.00%) |
Oct 09, 2012 | 7.940 | 7.980 | 7.840 | 7.920 | 262,466 | +0.01(+0.13%) |
Oct 08, 2012 | 8.000 | 8.100 | 7.880 | 7.910 | 347,452 | -0.18(-2.22%) |
Oct 05, 2012 | 8.490 | 8.590 | 8.020 | 8.090 | 241,319 | -0.31(-3.69%) |
Oct 04, 2012 | 8.460 | 8.620 | 8.320 | 8.400 | 144,547 | -0.02(-0.24%) |
Oct 03, 2012 | 8.600 | 8.780 | 8.350 | 8.420 | 130,976 | -0.19(-2.21%) |
Oct 02, 2012 | 8.760 | 8.840 | 8.490 | 8.610 | 228,865 | -0.13(-1.49%) |
Oct 01, 2012 | 9.160 | 9.330 | 8.720 | 8.740 | 250,023 | -0.36(-3.96%) |
Sep 28, 2012 | 8.880 | 9.300 | 8.850 | 9.100 | 309,794 | +0.17(+1.90%) |
Sep 27, 2012 | 8.370 | 8.980 | 8.370 | 8.930 | 275,810 | +0.63(+7.59%) |
Sep 26, 2012 | 8.300 | 8.380 | 8.170 | 8.300 | 595,972 | -0.02(-0.24%) |
Sep 25, 2012 | 8.730 | 8.790 | 8.300 | 8.320 | 337,901 | -0.31(-3.59%) |
Sep 24, 2012 | 8.900 | 8.920 | 8.580 | 8.630 | 308,747 | -0.37(-4.11%) |
Sep 21, 2012 | 9.400 | 9.480 | 8.960 | 9.000 | 525,903 | -0.37(-3.95%) |
Sep 20, 2012 | 9.340 | 9.508 | 9.120 | 9.370 | 364,941 | -0.06(-0.64%) |
Sep 19, 2012 | 9.450 | 9.620 | 9.180 | 9.430 | 248,485 | +0.00(+0.00%) |
Sep 18, 2012 | 9.520 | 9.690 | 9.350 | 9.430 | 242,955 | -0.06(-0.63%) |
Sep 17, 2012 | 9.350 | 9.620 | 9.120 | 9.490 | 347,784 | +0.09(+0.96%) |
Sep 14, 2012 | 9.420 | 9.800 | 9.200 | 9.400 | 601,608 | -0.00(-0.05%) |
Sep 13, 2012 | 9.390 | 9.490 | 9.280 | 9.405 | 430,415 | +0.06(+0.70%) |
Sep 12, 2012 | 9.340 | 9.490 | 9.243 | 9.340 | 239,570 | +0.07(+0.76%) |
Sep 11, 2012 | 9.160 | 9.360 | 9.140 | 9.270 | 204,603 | +0.11(+1.20%) |
Sep 10, 2012 | 9.300 | 9.320 | 9.080 | 9.160 | 231,535 | -0.12(-1.29%) |
Sep 07, 2012 | 9.230 | 9.490 | 9.170 | 9.280 | 351,672 | +0.08(+0.87%) |
Sep 06, 2012 | 8.920 | 9.220 | 8.900 | 9.200 | 425,028 | +0.38(+4.31%) |
Sep 05, 2012 | 9.010 | 9.170 | 8.790 | 8.820 | 273,006 | -0.17(-1.95%) |