Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.500 | 8.530 | 8.350 | 8.460 | 4,079 | -0.06(-0.70%) |
Nov 29, 2012 | 8.700 | 8.730 | 8.510 | 8.520 | 9,037 | -0.12(-1.39%) |
Nov 28, 2012 | 8.670 | 8.700 | 8.490 | 8.640 | 10,740 | -0.16(-1.82%) |
Nov 27, 2012 | 8.670 | 8.840 | 8.670 | 8.800 | 22,757 | +0.23(+2.68%) |
Nov 26, 2012 | 8.400 | 8.640 | 8.400 | 8.570 | 50,602 | +0.27(+3.25%) |
Nov 23, 2012 | 8.200 | 8.300 | 8.200 | 8.300 | 12,569 | +0.14(+1.72%) |
Nov 21, 2012 | 8.150 | 8.200 | 8.110 | 8.160 | 9,893 | -0.04(-0.49%) |
Nov 20, 2012 | 8.170 | 8.200 | 8.100 | 8.200 | 9,097 | +0.10(+1.23%) |
Nov 19, 2012 | 7.970 | 8.250 | 7.950 | 8.100 | 34,329 | +0.69(+9.31%) |
Nov 16, 2012 | 7.350 | 7.430 | 7.350 | 7.410 | 10,850 | -0.05(-0.67%) |
Nov 15, 2012 | 7.370 | 7.530 | 7.370 | 7.460 | 37,054 | +0.16(+2.19%) |
Nov 14, 2012 | 7.500 | 7.500 | 7.300 | 7.300 | 23,764 | -0.24(-3.18%) |
Nov 13, 2012 | 7.610 | 7.610 | 7.480 | 7.540 | 23,641 | -0.09(-1.18%) |
Nov 12, 2012 | 7.660 | 7.690 | 7.540 | 7.630 | 12,430 | +0.05(+0.66%) |
Nov 09, 2012 | 7.610 | 7.750 | 7.330 | 7.580 | 35,298 | -0.10(-1.30%) |
Nov 08, 2012 | 7.870 | 7.899 | 7.650 | 7.680 | 15,274 | -0.22(-2.78%) |
Nov 07, 2012 | 7.950 | 8.000 | 7.900 | 7.900 | 21,228 | -0.21(-2.59%) |
Nov 06, 2012 | 8.030 | 8.170 | 8.000 | 8.110 | 8,842 | +0.04(+0.50%) |
Nov 05, 2012 | 8.200 | 8.200 | 8.001 | 8.070 | 22,314 | -0.16(-1.94%) |
Nov 02, 2012 | 8.380 | 8.380 | 8.204 | 8.230 | 11,792 | -0.15(-1.79%) |
Nov 01, 2012 | 8.400 | 8.400 | 8.300 | 8.380 | 3,281 | +0.08(+0.96%) |
Oct 31, 2012 | 8.160 | 8.400 | 8.160 | 8.300 | 16,498 | +0.22(+2.72%) |
Oct 26, 2012 | 8.080 | 8.080 | 8.080 | 8.080 | 7,300 | -0.07(-0.86%) |
Oct 25, 2012 | 8.190 | 8.230 | 8.070 | 8.150 | 4,277 | +0.16(+2.00%) |
Oct 24, 2012 | 8.030 | 8.120 | 7.980 | 7.990 | 42,814 | -0.22(-2.68%) |
Oct 23, 2012 | 8.190 | 8.310 | 8.070 | 8.210 | 23,858 | -0.30(-3.53%) |
Oct 19, 2012 | 8.670 | 8.670 | 8.070 | 8.510 | 19,939 | -0.21(-2.41%) |
Oct 18, 2012 | 8.840 | 8.880 | 8.470 | 8.720 | 21,579 | -0.03(-0.34%) |
Oct 17, 2012 | 8.850 | 8.850 | 8.702 | 8.750 | 7,754 | -0.18(-2.02%) |
Oct 16, 2012 | 9.040 | 9.040 | 8.880 | 8.930 | 4,097 | -0.15(-1.65%) |
Oct 15, 2012 | 9.100 | 9.110 | 9.010 | 9.080 | 40,202 | +0.52(+6.07%) |
Oct 12, 2012 | 8.500 | 8.600 | 8.490 | 8.560 | 6,158 | +0.03(+0.35%) |
Oct 11, 2012 | 8.580 | 8.590 | 8.440 | 8.530 | 7,004 | +0.00(+0.00%) |
Oct 10, 2012 | 8.530 | 8.680 | 8.370 | 8.530 | 10,607 | -0.07(-0.81%) |
Oct 09, 2012 | 8.900 | 8.900 | 8.600 | 8.600 | 9,534 | -0.19(-2.16%) |
Oct 08, 2012 | 8.850 | 8.850 | 8.750 | 8.790 | 8,407 | -0.02(-0.23%) |
Oct 05, 2012 | 8.890 | 8.980 | 8.750 | 8.810 | 7,574 | +0.00(+0.00%) |
Oct 04, 2012 | 8.820 | 8.846 | 8.810 | 8.810 | 4,330 | -0.01(-0.11%) |
Oct 03, 2012 | 8.750 | 8.850 | 8.680 | 8.820 | 9,761 | +0.04(+0.46%) |
Oct 02, 2012 | 8.800 | 8.950 | 8.770 | 8.780 | 4,113 | -0.10(-1.13%) |
Oct 01, 2012 | 8.780 | 8.920 | 8.770 | 8.880 | 9,775 | +0.04(+0.45%) |
Sep 28, 2012 | 8.740 | 8.850 | 8.710 | 8.840 | 8,578 | +0.01(+0.11%) |
Sep 27, 2012 | 8.790 | 8.850 | 8.730 | 8.830 | 8,829 | -0.02(-0.23%) |
Sep 26, 2012 | 8.940 | 8.940 | 8.761 | 8.850 | 2,597 | -0.01(-0.11%) |
Sep 25, 2012 | 8.840 | 8.900 | 8.790 | 8.860 | 11,183 | -0.01(-0.11%) |
Sep 24, 2012 | 8.750 | 8.980 | 8.750 | 8.870 | 26,672 | +0.07(+0.79%) |
Sep 21, 2012 | 8.810 | 8.880 | 8.764 | 8.800 | 5,242 | -0.04(-0.45%) |
Sep 20, 2012 | 8.800 | 8.910 | 8.790 | 8.840 | 8,749 | +0.06(+0.68%) |
Sep 19, 2012 | 8.800 | 8.800 | 8.740 | 8.780 | 21,060 | -0.03(-0.34%) |
Sep 18, 2012 | 8.890 | 9.050 | 8.710 | 8.810 | 37,598 | -0.08(-0.90%) |
Sep 17, 2012 | 8.700 | 8.900 | 8.520 | 8.890 | 29,867 | -0.08(-0.89%) |
Sep 14, 2012 | 8.650 | 8.990 | 8.316 | 8.970 | 32,925 | +0.38(+4.42%) |
Sep 13, 2012 | 8.260 | 8.600 | 8.200 | 8.590 | 25,234 | +0.43(+5.27%) |
Sep 12, 2012 | 8.220 | 8.270 | 8.160 | 8.160 | 48,756 | -0.12(-1.45%) |
Sep 11, 2012 | 8.170 | 8.320 | 8.100 | 8.280 | 74,491 | -0.12(-1.43%) |
Sep 10, 2012 | 8.450 | 8.510 | 8.340 | 8.400 | 61,641 | -0.59(-6.56%) |
Sep 07, 2012 | 9.010 | 9.119 | 8.930 | 8.990 | 22,086 | +0.06(+0.67%) |
Sep 06, 2012 | 8.750 | 9.170 | 8.750 | 8.930 | 60,686 | +0.36(+4.20%) |
Sep 05, 2012 | 8.560 | 8.670 | 8.490 | 8.570 | 67,311 | -0.14(-1.61%) |