Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.680 | 8.750 | 8.620 | 8.700 | 33,270 | +0.00(+0.00%) |
Nov 29, 2012 | 8.650 | 8.750 | 8.620 | 8.700 | 20,501 | +0.07(+0.81%) |
Nov 28, 2012 | 8.590 | 8.660 | 8.500 | 8.630 | 19,004 | +0.02(+0.23%) |
Nov 27, 2012 | 8.600 | 8.650 | 8.540 | 8.610 | 35,421 | -0.04(-0.46%) |
Nov 26, 2012 | 8.410 | 8.650 | 8.410 | 8.650 | 28,053 | +0.24(+2.85%) |
Nov 23, 2012 | 8.260 | 8.410 | 8.260 | 8.410 | 10,683 | +0.14(+1.69%) |
Nov 21, 2012 | 8.230 | 8.280 | 8.130 | 8.270 | 21,756 | +0.03(+0.36%) |
Nov 20, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 27,397 | +0.11(+1.35%) |
Nov 19, 2012 | 7.950 | 8.130 | 7.782 | 8.130 | 80,786 | +0.22(+2.78%) |
Nov 16, 2012 | 7.930 | 8.030 | 7.900 | 7.910 | 105,944 | -0.06(-0.75%) |
Nov 15, 2012 | 8.020 | 8.120 | 7.880 | 7.970 | 27,444 | -0.11(-1.36%) |
Nov 14, 2012 | 8.350 | 8.420 | 8.000 | 8.080 | 21,606 | -0.23(-2.77%) |
Nov 13, 2012 | 8.580 | 8.600 | 8.000 | 8.310 | 74,580 | -0.30(-3.48%) |
Nov 12, 2012 | 8.540 | 8.779 | 8.470 | 8.610 | 12,050 | +0.08(+0.94%) |
Nov 09, 2012 | 8.550 | 8.650 | 8.500 | 8.530 | 15,785 | -0.09(-1.04%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.620 | 8.620 | 24,401 | -0.01(-0.12%) |
Nov 07, 2012 | 8.750 | 8.790 | 8.620 | 8.630 | 34,067 | -0.17(-1.93%) |
Nov 06, 2012 | 8.760 | 8.800 | 8.750 | 8.800 | 61,041 | +0.01(+0.11%) |
Nov 05, 2012 | 8.550 | 8.800 | 8.530 | 8.790 | 44,845 | +0.21(+2.45%) |
Nov 02, 2012 | 8.780 | 8.790 | 8.520 | 8.580 | 62,826 | -0.22(-2.50%) |
Nov 01, 2012 | 8.510 | 8.950 | 8.500 | 8.800 | 52,629 | +0.28(+3.29%) |
Oct 31, 2012 | 8.000 | 8.550 | 8.000 | 8.520 | 62,912 | +0.63(+7.98%) |
Oct 26, 2012 | 7.950 | 7.890 | 7.890 | 7.890 | 29,500 | -0.04(-0.50%) |
Oct 25, 2012 | 7.650 | 7.950 | 7.650 | 7.930 | 39,106 | +0.33(+4.34%) |
Oct 24, 2012 | 7.590 | 7.650 | 7.500 | 7.600 | 29,697 | +0.10(+1.33%) |
Oct 23, 2012 | 7.560 | 7.600 | 7.370 | 7.500 | 29,800 | -0.11(-1.45%) |
Oct 19, 2012 | 7.820 | 7.820 | 7.510 | 7.610 | 68,568 | -0.28(-3.55%) |
Oct 18, 2012 | 8.130 | 8.130 | 7.790 | 7.890 | 34,903 | -0.23(-2.83%) |
Oct 17, 2012 | 8.300 | 8.300 | 8.000 | 8.120 | 89,567 | -0.19(-2.29%) |
Oct 16, 2012 | 8.300 | 8.360 | 8.190 | 8.310 | 67,777 | -0.14(-1.66%) |
Oct 15, 2012 | 8.630 | 8.630 | 8.010 | 8.450 | 68,180 | -0.12(-1.40%) |
Oct 12, 2012 | 8.780 | 8.810 | 8.510 | 8.570 | 30,362 | -0.23(-2.61%) |
Oct 11, 2012 | 8.880 | 8.900 | 8.640 | 8.800 | 35,786 | -0.03(-0.34%) |
Oct 10, 2012 | 8.980 | 8.980 | 8.810 | 8.830 | 17,144 | -0.11(-1.23%) |
Oct 09, 2012 | 8.950 | 8.990 | 8.935 | 8.940 | 21,919 | -0.01(-0.11%) |
Oct 08, 2012 | 8.890 | 8.970 | 8.850 | 8.950 | 17,143 | -0.01(-0.11%) |
Oct 05, 2012 | 8.920 | 9.050 | 8.850 | 8.960 | 54,933 | +0.11(+1.24%) |
Oct 04, 2012 | 8.680 | 8.890 | 8.580 | 8.850 | 27,792 | +0.23(+2.67%) |
Oct 03, 2012 | 8.960 | 8.980 | 8.620 | 8.620 | 38,002 | -0.29(-3.25%) |
Oct 02, 2012 | 9.000 | 9.040 | 8.690 | 8.910 | 81,565 | +0.01(+0.11%) |
Oct 01, 2012 | 8.720 | 8.940 | 8.580 | 8.900 | 53,338 | +0.29(+3.37%) |
Sep 28, 2012 | 8.890 | 8.890 | 8.510 | 8.610 | 41,428 | -0.33(-3.69%) |
Sep 27, 2012 | 8.780 | 8.990 | 8.680 | 8.940 | 23,280 | +0.22(+2.52%) |
Sep 26, 2012 | 8.850 | 8.850 | 8.600 | 8.720 | 47,806 | -0.13(-1.47%) |
Sep 25, 2012 | 8.840 | 9.060 | 8.590 | 8.850 | 71,639 | +0.07(+0.80%) |
Sep 24, 2012 | 8.880 | 8.890 | 8.700 | 8.780 | 36,409 | -0.15(-1.68%) |
Sep 21, 2012 | 8.920 | 9.110 | 8.890 | 8.930 | 68,126 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.110 | 8.871 | 8.890 | 37,399 | -0.15(-1.66%) |
Sep 19, 2012 | 9.260 | 9.260 | 9.030 | 9.040 | 61,166 | -0.22(-2.38%) |
Sep 18, 2012 | 9.260 | 9.320 | 9.210 | 9.260 | 38,665 | -0.04(-0.43%) |
Sep 17, 2012 | 9.390 | 9.390 | 9.280 | 9.300 | 27,446 | -0.10(-1.06%) |
Sep 14, 2012 | 9.400 | 9.490 | 9.370 | 9.400 | 155,422 | +0.02(+0.21%) |
Sep 13, 2012 | 9.350 | 9.500 | 9.340 | 9.380 | 110,598 | +0.06(+0.64%) |
Sep 12, 2012 | 9.400 | 9.560 | 9.290 | 9.320 | 197,416 | -0.08(-0.85%) |
Sep 11, 2012 | 9.720 | 9.750 | 9.390 | 9.400 | 109,583 | -0.20(-2.08%) |
Sep 10, 2012 | 9.620 | 9.730 | 9.580 | 9.600 | 14,980 | -0.08(-0.83%) |
Sep 07, 2012 | 9.900 | 9.900 | 9.630 | 9.680 | 78,710 | -0.16(-1.63%) |
Sep 06, 2012 | 9.680 | 9.870 | 9.400 | 9.840 | 80,854 | +0.18(+1.86%) |
Sep 05, 2012 | 9.600 | 9.720 | 9.470 | 9.660 | 53,152 | +0.12(+1.26%) |