Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.950 | 8.150 | 7.940 | 8.000 | 41,167 | -0.11(-1.36%) |
Nov 29, 2012 | 8.000 | 8.230 | 8.000 | 8.110 | 21,657 | +0.08(+1.00%) |
Nov 28, 2012 | 7.920 | 8.090 | 7.890 | 8.030 | 58,332 | -0.22(-2.67%) |
Nov 27, 2012 | 8.450 | 8.520 | 8.250 | 8.250 | 22,291 | -0.29(-3.40%) |
Nov 26, 2012 | 8.210 | 8.650 | 7.950 | 8.540 | 55,012 | +0.23(+2.77%) |
Nov 24, 2012 | 8.390 | 8.400 | 8.170 | 8.310 | 16,225 | +0.00(+0.00%) |
Nov 23, 2012 | 8.390 | 8.400 | 8.170 | 8.310 | 16,225 | +0.13(+1.59%) |
Nov 22, 2012 | 8.180 | 8.260 | 8.150 | 8.180 | 11,639 | -0.14(-1.68%) |
Nov 21, 2012 | 8.150 | 8.400 | 8.150 | 8.320 | 38,616 | +0.12(+1.46%) |
Nov 20, 2012 | 8.050 | 8.220 | 8.010 | 8.200 | 28,611 | +0.07(+0.86%) |
Nov 19, 2012 | 8.060 | 8.140 | 8.050 | 8.130 | 30,894 | +0.13(+1.63%) |
Nov 16, 2012 | 7.740 | 8.090 | 7.630 | 8.000 | 31,104 | +0.18(+2.30%) |
Nov 15, 2012 | 8.120 | 8.180 | 7.620 | 7.820 | 144,362 | -0.38(-4.63%) |
Nov 14, 2012 | 8.300 | 8.400 | 8.130 | 8.200 | 90,404 | -0.13(-1.56%) |
Nov 13, 2012 | 8.300 | 8.450 | 8.260 | 8.330 | 89,116 | -0.07(-0.83%) |
Nov 12, 2012 | 8.380 | 8.450 | 8.360 | 8.400 | 36,536 | -0.02(-0.24%) |
Nov 09, 2012 | 8.370 | 8.480 | 8.300 | 8.420 | 28,796 | +0.03(+0.36%) |
Nov 08, 2012 | 8.330 | 8.470 | 8.330 | 8.390 | 23,835 | +0.01(+0.12%) |
Nov 07, 2012 | 8.410 | 8.460 | 8.250 | 8.380 | 31,845 | -0.07(-0.83%) |
Nov 06, 2012 | 8.570 | 8.600 | 8.440 | 8.450 | 35,442 | -0.15(-1.74%) |
Nov 05, 2012 | 8.580 | 8.640 | 8.580 | 8.600 | 13,090 | -0.04(-0.46%) |
Nov 02, 2012 | 8.750 | 8.760 | 8.550 | 8.640 | 21,961 | -0.20(-2.26%) |
Nov 01, 2012 | 8.480 | 8.880 | 8.480 | 8.840 | 19,859 | +0.27(+3.15%) |
Oct 31, 2012 | 8.370 | 8.630 | 8.350 | 8.570 | 48,991 | +0.27(+3.25%) |
Oct 30, 2012 | 8.390 | 8.540 | 8.250 | 8.300 | 66,073 | -0.08(-0.95%) |
Oct 29, 2012 | 8.750 | 8.750 | 8.350 | 8.380 | 67,093 | -0.43(-4.88%) |
Oct 26, 2012 | 8.900 | 8.920 | 8.810 | 8.810 | 48,638 | -0.11(-1.23%) |
Oct 25, 2012 | 8.870 | 8.950 | 8.870 | 8.920 | 33,346 | +0.02(+0.22%) |
Oct 24, 2012 | 8.840 | 8.980 | 8.800 | 8.900 | 25,698 | +0.04(+0.45%) |
Oct 23, 2012 | 9.010 | 9.010 | 8.780 | 8.860 | 44,662 | -0.21(-2.32%) |
Oct 19, 2012 | 9.200 | 9.210 | 9.020 | 9.070 | 37,431 | -0.10(-1.09%) |
Oct 18, 2012 | 9.010 | 9.180 | 8.960 | 9.170 | 53,290 | +0.12(+1.33%) |
Oct 17, 2012 | 9.060 | 9.100 | 9.000 | 9.050 | 38,223 | -0.04(-0.44%) |
Oct 16, 2012 | 8.970 | 9.100 | 8.950 | 9.090 | 23,324 | +0.04(+0.44%) |
Oct 15, 2012 | 8.980 | 9.060 | 8.870 | 9.050 | 24,388 | +0.12(+1.34%) |
Oct 12, 2012 | 8.850 | 9.030 | 8.850 | 8.930 | 50,003 | +0.02(+0.22%) |
Oct 11, 2012 | 8.870 | 8.940 | 8.830 | 8.910 | 41,911 | +0.11(+1.25%) |
Oct 10, 2012 | 8.820 | 9.080 | 8.800 | 8.800 | 27,852 | -0.05(-0.56%) |
Oct 09, 2012 | 8.840 | 9.000 | 8.830 | 8.850 | 30,179 | -0.07(-0.78%) |
Oct 05, 2012 | 8.920 | 8.920 | 8.920 | 0 | -0.13(-1.44%) | |
Oct 04, 2012 | 8.930 | 9.090 | 8.930 | 9.050 | 21,624 | +0.09(+1.00%) |
Oct 03, 2012 | 9.070 | 9.150 | 8.950 | 8.960 | 37,774 | -0.12(-1.32%) |
Oct 02, 2012 | 8.900 | 9.200 | 8.900 | 9.080 | 53,399 | +0.19(+2.14%) |
Oct 01, 2012 | 9.200 | 9.200 | 8.890 | 8.890 | 66,721 | -0.31(-3.37%) |
Sep 28, 2012 | 9.070 | 9.200 | 9.050 | 9.200 | 24,112 | +0.04(+0.44%) |
Sep 27, 2012 | 8.950 | 9.160 | 8.890 | 9.160 | 52,988 | +0.23(+2.58%) |
Sep 26, 2012 | 9.000 | 9.020 | 8.590 | 8.930 | 85,440 | -0.14(-1.54%) |
Sep 25, 2012 | 9.070 | 9.190 | 9.030 | 9.070 | 35,708 | -0.03(-0.33%) |
Sep 24, 2012 | 9.110 | 9.260 | 9.100 | 9.100 | 25,161 | +0.00(+0.00%) |
Sep 21, 2012 | 9.230 | 9.420 | 9.050 | 9.100 | 65,412 | -0.12(-1.30%) |
Sep 20, 2012 | 9.000 | 9.320 | 8.940 | 9.220 | 76,201 | +0.22(+2.44%) |
Sep 19, 2012 | 8.910 | 9.100 | 8.900 | 9.000 | 43,607 | +0.12(+1.35%) |
Sep 18, 2012 | 8.900 | 9.170 | 8.800 | 8.880 | 42,337 | -0.04(-0.45%) |
Sep 17, 2012 | 9.130 | 9.370 | 8.920 | 8.920 | 48,905 | -0.18(-1.98%) |
Sep 14, 2012 | 9.050 | 9.350 | 9.050 | 9.100 | 43,080 | +0.10(+1.11%) |
Sep 13, 2012 | 9.150 | 9.430 | 9.000 | 9.000 | 53,690 | -0.19(-2.07%) |
Sep 12, 2012 | 8.970 | 9.300 | 8.840 | 9.190 | 49,498 | +0.25(+2.80%) |
Sep 11, 2012 | 8.650 | 9.120 | 8.650 | 8.940 | 63,665 | +0.33(+3.83%) |
Sep 10, 2012 | 8.920 | 9.000 | 8.610 | 8.610 | 36,145 | -0.30(-3.37%) |
Sep 07, 2012 | 8.820 | 8.990 | 8.820 | 8.910 | 30,439 | +0.08(+0.91%) |
Sep 06, 2012 | 8.620 | 8.950 | 8.620 | 8.830 | 26,911 | +0.17(+1.96%) |
Sep 05, 2012 | 8.560 | 8.670 | 8.500 | 8.660 | 14,760 | +0.11(+1.29%) |