Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.740 | 7.790 | 7.700 | 7.770 | 130,300 | +0.04(+0.52%) |
Nov 29, 2012 | 7.730 | 7.780 | 7.700 | 7.730 | 87,927 | +0.05(+0.65%) |
Nov 28, 2012 | 7.760 | 7.860 | 7.650 | 7.680 | 35,253 | -0.14(-1.79%) |
Nov 27, 2012 | 7.933 | 7.960 | 7.760 | 7.820 | 78,297 | -0.12(-1.51%) |
Nov 26, 2012 | 7.920 | 7.960 | 7.860 | 7.940 | 98,534 | +0.00(+0.00%) |
Nov 23, 2012 | 7.990 | 8.500 | 7.940 | 7.940 | 18,681 | -0.02(-0.25%) |
Nov 21, 2012 | 7.810 | 7.971 | 7.770 | 7.960 | 256,551 | +0.14(+1.79%) |
Nov 20, 2012 | 7.910 | 8.010 | 7.800 | 7.820 | 92,394 | -0.13(-1.64%) |
Nov 19, 2012 | 8.190 | 8.200 | 7.690 | 7.950 | 144,201 | -0.19(-2.33%) |
Nov 16, 2012 | 8.160 | 8.230 | 8.100 | 8.140 | 53,039 | +0.01(+0.12%) |
Nov 15, 2012 | 8.070 | 8.180 | 8.040 | 8.130 | 88,291 | +0.07(+0.87%) |
Nov 14, 2012 | 8.210 | 8.280 | 8.030 | 8.060 | 52,337 | -0.13(-1.59%) |
Nov 13, 2012 | 8.210 | 8.480 | 8.050 | 8.190 | 98,078 | -0.06(-0.73%) |
Nov 12, 2012 | 8.350 | 8.650 | 8.160 | 8.250 | 126,819 | -0.14(-1.67%) |
Nov 09, 2012 | 8.120 | 8.960 | 8.120 | 8.390 | 138,966 | -0.48(-5.41%) |
Nov 08, 2012 | 9.100 | 9.210 | 8.740 | 8.870 | 91,976 | -0.29(-3.17%) |
Nov 07, 2012 | 8.950 | 9.320 | 8.820 | 9.160 | 178,191 | +0.15(+1.66%) |
Nov 06, 2012 | 8.860 | 9.040 | 8.840 | 9.010 | 105,400 | +0.16(+1.81%) |
Nov 05, 2012 | 8.760 | 8.970 | 8.730 | 8.850 | 101,745 | +0.10(+1.14%) |
Nov 02, 2012 | 8.800 | 8.920 | 8.700 | 8.750 | 41,544 | +0.02(+0.23%) |
Nov 01, 2012 | 8.840 | 9.000 | 8.710 | 8.730 | 71,905 | -0.12(-1.36%) |
Oct 31, 2012 | 8.950 | 8.950 | 8.730 | 8.850 | 42,829 | -0.14(-1.56%) |
Oct 26, 2012 | 8.890 | 8.990 | 8.990 | 8.990 | 44,400 | +0.13(+1.47%) |
Oct 25, 2012 | 8.980 | 8.980 | 8.780 | 8.860 | 68,076 | -0.05(-0.56%) |
Oct 24, 2012 | 8.900 | 9.000 | 8.800 | 8.910 | 116,299 | -0.05(-0.56%) |
Oct 23, 2012 | 8.970 | 8.980 | 8.750 | 8.960 | 60,266 | +0.08(+0.90%) |
Oct 19, 2012 | 8.910 | 8.960 | 8.800 | 8.880 | 61,840 | -0.03(-0.31%) |
Oct 18, 2012 | 9.110 | 9.150 | 8.880 | 8.907 | 120,208 | -0.19(-2.12%) |
Oct 17, 2012 | 8.870 | 9.300 | 8.840 | 9.100 | 76,354 | +0.24(+2.71%) |
Oct 16, 2012 | 8.690 | 8.890 | 8.610 | 8.860 | 76,090 | +0.16(+1.84%) |
Oct 15, 2012 | 8.640 | 8.710 | 8.510 | 8.700 | 18,831 | +0.03(+0.35%) |
Oct 12, 2012 | 8.790 | 8.840 | 8.620 | 8.670 | 14,299 | -0.10(-1.14%) |
Oct 11, 2012 | 8.700 | 8.870 | 8.570 | 8.770 | 112,983 | +0.07(+0.80%) |
Oct 10, 2012 | 8.830 | 8.830 | 8.600 | 8.700 | 91,529 | -0.12(-1.36%) |
Oct 09, 2012 | 8.860 | 8.920 | 8.712 | 8.820 | 71,708 | -0.05(-0.56%) |
Oct 08, 2012 | 8.830 | 8.880 | 8.710 | 8.870 | 222,839 | -0.02(-0.22%) |
Oct 05, 2012 | 8.840 | 8.950 | 8.840 | 8.890 | 74,908 | +0.04(+0.51%) |
Oct 04, 2012 | 8.810 | 8.930 | 8.790 | 8.845 | 140,431 | +0.01(+0.06%) |
Oct 03, 2012 | 8.910 | 9.028 | 8.750 | 8.840 | 142,764 | -0.06(-0.67%) |
Oct 02, 2012 | 9.110 | 9.386 | 8.830 | 8.900 | 89,365 | -0.16(-1.77%) |
Oct 01, 2012 | 9.050 | 9.100 | 8.950 | 9.060 | 103,912 | +0.01(+0.11%) |
Sep 28, 2012 | 9.090 | 9.255 | 9.020 | 9.050 | 46,989 | -0.05(-0.55%) |
Sep 27, 2012 | 8.940 | 9.150 | 8.920 | 9.100 | 90,816 | +0.14(+1.56%) |
Sep 26, 2012 | 9.260 | 9.260 | 8.870 | 8.960 | 94,891 | -0.30(-3.24%) |
Sep 25, 2012 | 9.490 | 9.490 | 9.240 | 9.260 | 80,647 | -0.20(-2.06%) |
Sep 24, 2012 | 9.590 | 9.630 | 9.340 | 9.455 | 69,225 | -0.11(-1.10%) |
Sep 21, 2012 | 9.580 | 9.600 | 9.440 | 9.560 | 135,435 | +0.02(+0.21%) |
Sep 20, 2012 | 9.310 | 9.570 | 9.220 | 9.540 | 132,074 | +0.15(+1.60%) |
Sep 19, 2012 | 9.550 | 9.700 | 9.390 | 9.390 | 44,651 | -0.16(-1.68%) |
Sep 18, 2012 | 9.220 | 9.660 | 9.150 | 9.550 | 106,437 | +0.22(+2.36%) |
Sep 17, 2012 | 9.310 | 9.570 | 9.236 | 9.330 | 366,325 | -0.03(-0.32%) |
Sep 14, 2012 | 9.350 | 9.530 | 9.330 | 9.360 | 54,658 | -0.02(-0.21%) |
Sep 13, 2012 | 9.570 | 9.689 | 9.320 | 9.380 | 49,132 | -0.20(-2.09%) |
Sep 12, 2012 | 9.560 | 9.760 | 9.540 | 9.580 | 133,586 | +0.04(+0.42%) |
Sep 11, 2012 | 9.300 | 9.580 | 9.220 | 9.540 | 173,351 | +0.35(+3.81%) |
Sep 10, 2012 | 9.130 | 9.220 | 9.080 | 9.190 | 172,368 | +0.08(+0.88%) |
Sep 07, 2012 | 9.180 | 9.240 | 9.100 | 9.110 | 140,816 | -0.10(-1.09%) |
Sep 06, 2012 | 9.350 | 9.390 | 9.170 | 9.210 | 187,517 | -0.10(-1.07%) |
Sep 05, 2012 | 9.460 | 9.520 | 9.215 | 9.310 | 154,106 | -0.14(-1.48%) |