Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.135 | 8.166 | 7.992 | 8.135 | 433,307 | -0.15(-1.81%) |
Nov 29, 2012 | 8.154 | 8.379 | 8.141 | 8.285 | 312,623 | +0.16(+2.00%) |
Nov 28, 2012 | 7.917 | 8.223 | 7.842 | 8.123 | 352,127 | +0.13(+1.64%) |
Nov 27, 2012 | 8.335 | 8.448 | 7.967 | 7.992 | 364,462 | -0.32(-3.83%) |
Nov 26, 2012 | 8.279 | 8.379 | 8.229 | 8.310 | 166,033 | -0.07(-0.89%) |
Nov 23, 2012 | 8.279 | 8.385 | 8.179 | 8.385 | 309,715 | +0.57(+7.27%) |
Nov 21, 2012 | 7.829 | 7.885 | 7.660 | 7.817 | 619,668 | -0.34(-4.21%) |
Nov 20, 2012 | 7.829 | 8.285 | 7.829 | 8.160 | 303,737 | +0.22(+2.83%) |
Nov 19, 2012 | 7.885 | 7.967 | 7.798 | 7.935 | 305,903 | +0.17(+2.17%) |
Nov 16, 2012 | 7.760 | 7.923 | 7.654 | 7.767 | 442,879 | -0.20(-2.51%) |
Nov 15, 2012 | 8.017 | 8.166 | 7.817 | 7.967 | 546,906 | -0.14(-1.70%) |
Nov 14, 2012 | 8.316 | 8.335 | 8.048 | 8.104 | 339,055 | -0.31(-3.64%) |
Nov 13, 2012 | 8.391 | 8.516 | 8.285 | 8.410 | 370,878 | -0.02(-0.22%) |
Nov 12, 2012 | 8.435 | 8.504 | 8.323 | 8.429 | 279,326 | -0.02(-0.22%) |
Nov 09, 2012 | 8.585 | 8.729 | 8.429 | 8.448 | 555,275 | -0.34(-3.91%) |
Nov 08, 2012 | 9.004 | 9.154 | 8.723 | 8.791 | 512,543 | -0.18(-2.02%) |
Nov 07, 2012 | 8.891 | 9.060 | 8.816 | 8.972 | 881,477 | +0.07(+0.77%) |
Nov 06, 2012 | 8.735 | 8.985 | 8.698 | 8.904 | 343,585 | +0.21(+2.44%) |
Nov 05, 2012 | 8.454 | 8.816 | 8.454 | 8.691 | 574,471 | -0.01(-0.07%) |
Nov 02, 2012 | 8.898 | 8.929 | 8.685 | 8.698 | 140,850 | -0.10(-1.14%) |
Nov 01, 2012 | 8.341 | 8.829 | 8.316 | 8.798 | 459,119 | +0.62(+7.65%) |
Oct 31, 2012 | 8.416 | 8.429 | 8.123 | 8.173 | 359,081 | -0.42(-4.94%) |
Oct 26, 2012 | 8.560 | 8.598 | 8.598 | 8.598 | 379,146 | +0.04(+0.44%) |
Oct 25, 2012 | 8.604 | 8.629 | 8.529 | 8.560 | 330,252 | +0.07(+0.88%) |
Oct 24, 2012 | 8.623 | 8.648 | 8.473 | 8.485 | 535,543 | -0.15(-1.74%) |
Oct 23, 2012 | 8.716 | 8.860 | 8.616 | 8.635 | 526,070 | -0.06(-0.65%) |
Oct 19, 2012 | 8.679 | 8.860 | 8.654 | 8.691 | 561,368 | -0.01(-0.14%) |
Oct 18, 2012 | 8.629 | 8.723 | 8.504 | 8.704 | 1,436,596 | -0.02(-0.29%) |
Oct 17, 2012 | 8.835 | 8.848 | 8.585 | 8.729 | 871,465 | -0.04(-0.43%) |
Oct 16, 2012 | 8.685 | 8.879 | 8.673 | 8.766 | 728,834 | +0.20(+2.33%) |
Oct 15, 2012 | 8.504 | 8.760 | 8.416 | 8.566 | 657,525 | +0.10(+1.18%) |
Oct 12, 2012 | 8.485 | 8.610 | 8.404 | 8.466 | 353,383 | -0.07(-0.81%) |
Oct 11, 2012 | 8.423 | 8.535 | 8.385 | 8.535 | 573,440 | +0.17(+2.09%) |
Oct 10, 2012 | 8.466 | 8.466 | 8.273 | 8.360 | 1,144,904 | -0.12(-1.47%) |
Oct 09, 2012 | 8.673 | 8.710 | 8.404 | 8.485 | 1,149,608 | -0.23(-2.65%) |
Oct 08, 2012 | 8.710 | 8.829 | 8.654 | 8.716 | 680,249 | -0.07(-0.78%) |
Oct 05, 2012 | 8.929 | 9.066 | 8.710 | 8.785 | 480,397 | -0.03(-0.35%) |
Oct 04, 2012 | 8.941 | 8.991 | 8.716 | 8.816 | 606,923 | -0.03(-0.35%) |
Oct 03, 2012 | 8.810 | 8.879 | 8.710 | 8.848 | 460,628 | +0.07(+0.85%) |
Oct 02, 2012 | 8.910 | 8.947 | 8.685 | 8.773 | 575,836 | -0.14(-1.54%) |
Oct 01, 2012 | 8.816 | 9.122 | 8.779 | 8.910 | 1,231,441 | +0.09(+1.06%) |
Sep 28, 2012 | 8.916 | 8.997 | 8.760 | 8.816 | 1,261,060 | -0.22(-2.49%) |
Sep 27, 2012 | 8.929 | 9.072 | 8.629 | 9.041 | 1,611,829 | -0.22(-2.43%) |
Sep 26, 2012 | 9.679 | 9.679 | 9.154 | 9.266 | 1,062,445 | -0.44(-4.57%) |
Sep 25, 2012 | 9.847 | 9.903 | 9.616 | 9.710 | 915,719 | -0.09(-0.96%) |
Sep 24, 2012 | 9.679 | 9.941 | 9.622 | 9.803 | 946,799 | +0.07(+0.77%) |
Sep 21, 2012 | 9.978 | 9.997 | 9.722 | 9.729 | 864,810 | -0.20(-2.01%) |
Sep 20, 2012 | 9.585 | 10.06 | 9.579 | 9.928 | 700,209 | +0.14(+1.40%) |
Sep 19, 2012 | 9.847 | 10.01 | 9.766 | 9.791 | 812,006 | +0.01(+0.06%) |
Sep 18, 2012 | 9.960 | 9.985 | 9.704 | 9.785 | 1,037,874 | -0.20(-2.00%) |
Sep 17, 2012 | 10.19 | 10.20 | 9.872 | 9.985 | 815,662 | -0.32(-3.15%) |
Sep 14, 2012 | 10.05 | 10.36 | 10.05 | 10.31 | 1,126,168 | +0.21(+2.10%) |
Sep 13, 2012 | 9.354 | 10.15 | 9.235 | 10.10 | 1,274,360 | +0.64(+6.81%) |
Sep 12, 2012 | 9.379 | 9.472 | 9.035 | 9.454 | 878,777 | +0.24(+2.65%) |
Sep 11, 2012 | 8.941 | 9.241 | 8.873 | 9.210 | 633,191 | +0.29(+3.29%) |
Sep 10, 2012 | 8.941 | 9.054 | 8.879 | 8.916 | 453,290 | -0.01(-0.14%) |
Sep 07, 2012 | 9.104 | 9.154 | 8.879 | 8.929 | 315,355 | +0.06(+0.63%) |
Sep 06, 2012 | 8.566 | 9.010 | 8.523 | 8.873 | 1,154,253 | +0.47(+5.58%) |
Sep 05, 2012 | 8.316 | 8.498 | 8.198 | 8.404 | 1,640,051 | +0.48(+6.07%) |