Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.450 | 10.08 | 9.370 | 9.900 | 2,641,742 | +0.45(+4.76%) |
Nov 29, 2012 | 9.480 | 9.500 | 9.270 | 9.450 | 55,488 | +0.05(+0.53%) |
Nov 28, 2012 | 9.090 | 9.430 | 8.990 | 9.400 | 73,953 | +0.30(+3.30%) |
Nov 27, 2012 | 9.220 | 9.230 | 8.910 | 9.100 | 83,293 | -0.24(-2.57%) |
Nov 26, 2012 | 9.530 | 9.580 | 9.220 | 9.340 | 102,615 | -0.14(-1.48%) |
Nov 23, 2012 | 9.460 | 9.530 | 9.380 | 9.480 | 77,313 | +0.11(+1.17%) |
Nov 21, 2012 | 9.000 | 9.400 | 8.850 | 9.370 | 239,712 | +0.42(+4.69%) |
Nov 20, 2012 | 8.980 | 8.980 | 8.850 | 8.950 | 79,938 | +0.05(+0.56%) |
Nov 19, 2012 | 8.780 | 8.950 | 8.650 | 8.900 | 247,441 | +0.20(+2.31%) |
Nov 16, 2012 | 8.460 | 8.720 | 8.210 | 8.699 | 472,394 | +0.30(+3.56%) |
Nov 15, 2012 | 8.430 | 8.780 | 8.070 | 8.400 | 115,990 | +0.08(+0.96%) |
Nov 14, 2012 | 8.120 | 8.560 | 7.970 | 8.320 | 118,542 | -0.08(-0.95%) |
Nov 13, 2012 | 8.480 | 8.500 | 8.018 | 8.400 | 50,593 | -0.09(-1.06%) |
Nov 12, 2012 | 8.700 | 8.710 | 8.240 | 8.490 | 47,198 | -0.16(-1.85%) |
Nov 09, 2012 | 8.680 | 8.748 | 8.370 | 8.650 | 121,668 | +0.01(+0.12%) |
Nov 08, 2012 | 8.100 | 8.790 | 8.100 | 8.640 | 234,634 | +0.56(+6.93%) |
Nov 07, 2012 | 8.320 | 8.335 | 7.980 | 8.080 | 109,644 | -0.27(-3.23%) |
Nov 06, 2012 | 8.559 | 8.629 | 8.330 | 8.350 | 20,955 | -0.15(-1.76%) |
Nov 05, 2012 | 8.640 | 8.730 | 8.400 | 8.500 | 45,166 | -0.14(-1.62%) |
Nov 02, 2012 | 8.740 | 8.740 | 8.610 | 8.640 | 221,298 | +0.09(+1.05%) |
Nov 01, 2012 | 8.520 | 8.698 | 8.440 | 8.550 | 46,458 | +0.03(+0.35%) |
Oct 31, 2012 | 8.740 | 8.740 | 8.360 | 8.520 | 92,593 | -0.02(-0.23%) |
Oct 26, 2012 | 8.630 | 8.540 | 8.540 | 8.540 | 116,600 | -0.04(-0.47%) |
Oct 25, 2012 | 8.502 | 8.610 | 8.502 | 8.580 | 41,186 | +0.08(+0.94%) |
Oct 24, 2012 | 8.560 | 8.679 | 8.350 | 8.500 | 87,790 | -0.09(-1.05%) |
Oct 23, 2012 | 8.530 | 8.650 | 8.420 | 8.590 | 87,382 | +0.51(+6.31%) |
Oct 19, 2012 | 8.430 | 8.500 | 7.550 | 8.080 | 147,911 | -0.34(-4.04%) |
Oct 18, 2012 | 8.670 | 8.670 | 8.400 | 8.420 | 13,103 | -0.21(-2.43%) |
Oct 17, 2012 | 8.570 | 8.710 | 8.350 | 8.630 | 34,596 | +0.11(+1.29%) |
Oct 16, 2012 | 8.660 | 8.680 | 8.280 | 8.520 | 41,242 | -0.10(-1.16%) |
Oct 15, 2012 | 8.600 | 8.740 | 8.500 | 8.620 | 40,936 | +0.01(+0.12%) |
Oct 12, 2012 | 8.750 | 8.750 | 8.500 | 8.610 | 35,251 | +0.06(+0.70%) |
Oct 11, 2012 | 8.370 | 8.720 | 8.300 | 8.550 | 40,972 | +0.25(+3.01%) |
Oct 10, 2012 | 8.270 | 8.360 | 8.240 | 8.300 | 11,169 | -0.01(-0.12%) |
Oct 09, 2012 | 8.660 | 8.660 | 8.250 | 8.310 | 48,879 | -0.29(-3.37%) |
Oct 08, 2012 | 8.600 | 8.700 | 8.350 | 8.600 | 72,815 | +0.02(+0.23%) |
Oct 05, 2012 | 8.660 | 9.100 | 8.470 | 8.580 | 90,334 | -0.11(-1.27%) |
Oct 04, 2012 | 8.310 | 8.870 | 8.150 | 8.690 | 127,059 | +0.19(+2.24%) |
Oct 03, 2012 | 8.850 | 9.070 | 8.400 | 8.500 | 178,404 | -0.30(-3.41%) |
Oct 02, 2012 | 9.360 | 9.360 | 8.715 | 8.800 | 84,900 | -0.57(-6.08%) |
Oct 01, 2012 | 9.300 | 9.410 | 9.110 | 9.370 | 77,114 | +0.16(+1.74%) |
Sep 28, 2012 | 9.180 | 9.360 | 9.020 | 9.210 | 42,268 | +0.06(+0.66%) |
Sep 27, 2012 | 9.150 | 9.500 | 9.130 | 9.150 | 63,858 | +0.07(+0.77%) |
Sep 26, 2012 | 9.420 | 9.420 | 8.825 | 9.080 | 100,738 | -0.27(-2.89%) |
Sep 25, 2012 | 9.200 | 9.390 | 9.050 | 9.350 | 90,936 | +0.13(+1.41%) |
Sep 24, 2012 | 9.100 | 9.250 | 9.000 | 9.220 | 153,078 | +0.27(+3.02%) |
Sep 21, 2012 | 8.820 | 8.970 | 8.620 | 8.950 | 128,896 | +0.12(+1.36%) |
Sep 20, 2012 | 8.590 | 8.930 | 8.430 | 8.830 | 124,795 | +0.23(+2.67%) |
Sep 19, 2012 | 8.500 | 8.650 | 8.400 | 8.600 | 105,049 | +0.15(+1.78%) |
Sep 18, 2012 | 8.350 | 8.450 | 8.185 | 8.450 | 68,476 | +0.10(+1.20%) |
Sep 17, 2012 | 8.000 | 8.370 | 7.530 | 8.350 | 106,481 | +0.08(+0.97%) |
Sep 14, 2012 | 8.200 | 8.350 | 8.050 | 8.270 | 60,760 | +0.04(+0.49%) |
Sep 13, 2012 | 8.310 | 8.400 | 8.100 | 8.230 | 112,508 | +0.03(+0.37%) |
Sep 12, 2012 | 8.000 | 8.250 | 8.000 | 8.200 | 134,888 | +0.30(+3.80%) |
Sep 11, 2012 | 7.550 | 7.900 | 7.500 | 7.900 | 111,559 | +0.35(+4.64%) |
Sep 10, 2012 | 7.380 | 7.630 | 7.276 | 7.550 | 88,415 | +0.14(+1.89%) |
Sep 07, 2012 | 7.620 | 7.640 | 7.320 | 7.410 | 38,135 | -0.12(-1.59%) |
Sep 06, 2012 | 7.530 | 7.590 | 7.440 | 7.530 | 35,968 | +0.10(+1.35%) |
Sep 05, 2012 | 7.390 | 7.520 | 7.340 | 7.430 | 51,365 | -0.02(-0.27%) |