Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.420 | 8.425 | 8.150 | 8.300 | 608,597 | -0.10(-1.19%) |
Nov 29, 2012 | 8.370 | 8.505 | 8.140 | 8.400 | 329,722 | +0.08(+0.96%) |
Nov 28, 2012 | 8.200 | 8.320 | 8.100 | 8.320 | 188,563 | +0.08(+0.98%) |
Nov 27, 2012 | 8.260 | 8.365 | 8.190 | 8.240 | 137,459 | -0.06(-0.73%) |
Nov 26, 2012 | 8.310 | 8.430 | 8.000 | 8.300 | 154,287 | -0.04(-0.48%) |
Nov 23, 2012 | 8.220 | 8.360 | 8.150 | 8.340 | 107,868 | +0.17(+2.08%) |
Nov 21, 2012 | 8.490 | 8.490 | 8.140 | 8.170 | 175,472 | -0.28(-3.31%) |
Nov 20, 2012 | 8.210 | 8.450 | 8.090 | 8.450 | 380,931 | +0.20(+2.42%) |
Nov 19, 2012 | 8.190 | 8.460 | 8.060 | 8.250 | 264,527 | +0.17(+2.11%) |
Nov 16, 2012 | 8.170 | 8.310 | 7.970 | 8.080 | 415,550 | -0.12(-1.47%) |
Nov 15, 2012 | 8.530 | 8.530 | 8.080 | 8.200 | 293,760 | -0.30(-3.53%) |
Nov 14, 2012 | 8.830 | 8.890 | 8.420 | 8.500 | 372,376 | -0.28(-3.19%) |
Nov 13, 2012 | 8.470 | 8.840 | 8.430 | 8.780 | 411,907 | +0.29(+3.42%) |
Nov 12, 2012 | 8.470 | 8.580 | 8.400 | 8.490 | 195,032 | +0.09(+1.07%) |
Nov 09, 2012 | 8.490 | 8.600 | 8.320 | 8.400 | 346,270 | -0.15(-1.75%) |
Nov 08, 2012 | 8.860 | 8.910 | 8.540 | 8.550 | 276,286 | -0.30(-3.39%) |
Nov 07, 2012 | 8.850 | 9.020 | 8.550 | 8.850 | 663,169 | +0.09(+1.03%) |
Nov 06, 2012 | 8.701 | 8.880 | 8.580 | 8.760 | 297,677 | +0.14(+1.62%) |
Nov 05, 2012 | 8.540 | 8.650 | 8.380 | 8.620 | 203,993 | +0.11(+1.29%) |
Nov 02, 2012 | 8.850 | 8.940 | 8.350 | 8.510 | 439,623 | -0.29(-3.30%) |
Nov 01, 2012 | 8.920 | 9.150 | 8.640 | 8.800 | 499,257 | -0.11(-1.23%) |
Oct 31, 2012 | 8.790 | 9.090 | 8.720 | 8.910 | 2,092,401 | +0.19(+2.18%) |
Oct 26, 2012 | 8.860 | 8.720 | 8.720 | 8.720 | 258,800 | -0.11(-1.25%) |
Oct 25, 2012 | 8.850 | 8.880 | 8.610 | 8.830 | 555,159 | +0.09(+1.03%) |
Oct 24, 2012 | 8.800 | 8.990 | 8.690 | 8.740 | 191,325 | +0.01(+0.11%) |
Oct 23, 2012 | 8.790 | 8.865 | 8.520 | 8.730 | 263,096 | -0.27(-3.00%) |
Oct 19, 2012 | 9.420 | 9.500 | 8.850 | 9.000 | 484,931 | -0.45(-4.76%) |
Oct 18, 2012 | 9.550 | 9.600 | 9.400 | 9.450 | 168,843 | -0.14(-1.46%) |
Oct 17, 2012 | 9.500 | 9.680 | 9.470 | 9.590 | 497,833 | +0.09(+0.95%) |
Oct 16, 2012 | 9.500 | 9.650 | 9.390 | 9.500 | 642,730 | +0.01(+0.11%) |
Oct 15, 2012 | 9.310 | 9.500 | 9.240 | 9.490 | 358,024 | +0.24(+2.59%) |
Oct 12, 2012 | 9.280 | 9.390 | 9.240 | 9.250 | 592,144 | +0.00(+0.00%) |
Oct 11, 2012 | 9.280 | 9.550 | 9.220 | 9.250 | 551,009 | +0.03(+0.33%) |
Oct 10, 2012 | 9.150 | 9.230 | 9.000 | 9.220 | 436,053 | +0.07(+0.77%) |
Oct 09, 2012 | 9.250 | 9.320 | 9.000 | 9.150 | 697,072 | -0.11(-1.19%) |
Oct 08, 2012 | 9.490 | 9.540 | 9.250 | 9.260 | 232,851 | -0.24(-2.53%) |
Oct 05, 2012 | 9.500 | 9.560 | 9.453 | 9.500 | 622,592 | +0.05(+0.53%) |
Oct 04, 2012 | 9.590 | 9.750 | 9.415 | 9.450 | 676,082 | -0.05(-0.53%) |
Oct 03, 2012 | 9.800 | 9.810 | 9.310 | 9.500 | 4,875,374 | -0.85(-8.21%) |
Oct 02, 2012 | 10.25 | 10.39 | 10.20 | 10.35 | 177,293 | +0.07(+0.73%) |
Oct 01, 2012 | 10.34 | 10.40 | 10.14 | 10.28 | 132,855 | +0.04(+0.34%) |
Sep 28, 2012 | 10.21 | 10.40 | 10.04 | 10.24 | 219,756 | -0.04(-0.39%) |
Sep 27, 2012 | 10.08 | 10.33 | 9.950 | 10.28 | 169,027 | +0.28(+2.80%) |
Sep 26, 2012 | 10.31 | 10.43 | 9.950 | 10.00 | 172,263 | -0.35(-3.38%) |
Sep 25, 2012 | 10.27 | 10.43 | 10.20 | 10.35 | 336,045 | +0.08(+0.78%) |
Sep 24, 2012 | 10.19 | 10.49 | 10.10 | 10.27 | 180,057 | +0.06(+0.59%) |
Sep 21, 2012 | 10.45 | 10.45 | 10.15 | 10.21 | 548,910 | -0.11(-1.07%) |
Sep 20, 2012 | 10.29 | 10.34 | 10.16 | 10.32 | 386,786 | +0.02(+0.19%) |
Sep 19, 2012 | 10.45 | 10.47 | 10.27 | 10.30 | 391,359 | -0.10(-0.96%) |
Sep 18, 2012 | 10.34 | 10.43 | 10.20 | 10.40 | 253,056 | +0.10(+0.97%) |
Sep 17, 2012 | 10.36 | 10.45 | 10.20 | 10.30 | 224,383 | -0.11(-1.06%) |
Sep 14, 2012 | 10.52 | 10.54 | 10.38 | 10.41 | 478,039 | -0.01(-0.10%) |
Sep 13, 2012 | 10.57 | 10.71 | 10.30 | 10.42 | 394,318 | -0.16(-1.51%) |
Sep 12, 2012 | 10.72 | 10.95 | 10.37 | 10.58 | 245,904 | -0.08(-0.75%) |
Sep 11, 2012 | 10.24 | 10.68 | 10.24 | 10.66 | 167,750 | +0.45(+4.41%) |
Sep 10, 2012 | 10.53 | 10.59 | 10.12 | 10.21 | 319,166 | -0.28(-2.67%) |
Sep 07, 2012 | 10.71 | 10.80 | 10.42 | 10.49 | 242,042 | -0.10(-0.94%) |
Sep 06, 2012 | 10.46 | 10.68 | 10.16 | 10.59 | 557,052 | +0.70(+7.08%) |
Sep 05, 2012 | 9.770 | 10.07 | 9.610 | 9.890 | 317,849 | +0.09(+0.92%) |