Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.440 | 8.494 | 8.223 | 8.370 | 129,864 | -0.04(-0.46%) |
Nov 29, 2012 | 8.262 | 8.486 | 8.262 | 8.409 | 98,546 | +0.24(+2.93%) |
Nov 28, 2012 | 7.999 | 8.231 | 7.806 | 8.169 | 122,043 | +0.11(+1.34%) |
Nov 27, 2012 | 8.023 | 8.107 | 7.945 | 8.061 | 61,764 | +0.05(+0.68%) |
Nov 26, 2012 | 7.914 | 8.050 | 7.914 | 8.007 | 46,583 | +0.08(+1.07%) |
Nov 23, 2012 | 7.899 | 8.015 | 7.876 | 7.922 | 31,351 | +0.06(+0.79%) |
Nov 21, 2012 | 7.799 | 7.976 | 7.799 | 7.860 | 118,977 | +0.05(+0.59%) |
Nov 20, 2012 | 7.922 | 7.922 | 7.714 | 7.814 | 110,057 | -0.17(-2.13%) |
Nov 19, 2012 | 7.775 | 7.992 | 7.775 | 7.984 | 66,708 | +0.29(+3.71%) |
Nov 16, 2012 | 7.622 | 7.752 | 7.591 | 7.698 | 139,380 | +0.05(+0.60%) |
Nov 15, 2012 | 7.568 | 7.714 | 7.545 | 7.652 | 87,059 | +0.00(+0.00%) |
Nov 14, 2012 | 7.828 | 7.828 | 7.599 | 7.652 | 129,521 | -0.16(-2.06%) |
Nov 13, 2012 | 7.805 | 8.020 | 7.790 | 7.813 | 72,016 | -0.05(-0.68%) |
Nov 12, 2012 | 7.913 | 7.966 | 7.806 | 7.867 | 49,889 | -0.04(-0.48%) |
Nov 09, 2012 | 7.828 | 8.020 | 7.828 | 7.905 | 164,716 | +0.05(+0.68%) |
Nov 08, 2012 | 7.982 | 8.089 | 7.851 | 7.851 | 258,294 | -0.13(-1.63%) |
Nov 07, 2012 | 8.089 | 8.158 | 7.936 | 7.982 | 211,277 | -0.14(-1.70%) |
Nov 06, 2012 | 8.288 | 8.307 | 8.120 | 8.120 | 185,560 | -0.15(-1.85%) |
Nov 05, 2012 | 8.403 | 8.480 | 8.265 | 8.273 | 184,094 | -0.15(-1.73%) |
Nov 02, 2012 | 8.449 | 8.564 | 8.242 | 8.418 | 234,768 | -0.07(-0.81%) |
Nov 01, 2012 | 8.204 | 8.541 | 8.135 | 8.487 | 155,904 | +0.31(+3.75%) |
Oct 31, 2012 | 8.288 | 8.633 | 8.150 | 8.181 | 235,017 | -0.12(-1.48%) |
Oct 26, 2012 | 9.498 | 8.303 | 8.303 | 8.303 | 556,792 | -1.23(-12.86%) |
Oct 25, 2012 | 9.567 | 9.590 | 9.308 | 9.529 | 140,861 | +0.07(+0.73%) |
Oct 24, 2012 | 9.544 | 9.544 | 9.399 | 9.460 | 68,715 | -0.06(-0.60%) |
Oct 23, 2012 | 9.330 | 9.629 | 9.330 | 9.517 | 82,670 | +0.28(+3.03%) |
Oct 19, 2012 | 9.491 | 9.514 | 9.115 | 9.238 | 143,653 | -0.38(-3.90%) |
Oct 18, 2012 | 9.797 | 9.797 | 9.606 | 9.613 | 112,818 | -0.22(-2.26%) |
Oct 17, 2012 | 9.682 | 9.881 | 9.544 | 9.835 | 110,584 | +0.19(+1.99%) |
Oct 16, 2012 | 9.575 | 9.697 | 9.491 | 9.644 | 97,234 | +0.15(+1.61%) |
Oct 15, 2012 | 9.720 | 9.720 | 9.422 | 9.491 | 60,726 | -0.23(-2.36%) |
Oct 12, 2012 | 9.736 | 9.797 | 9.598 | 9.720 | 107,628 | -0.03(-0.31%) |
Oct 11, 2012 | 9.606 | 9.819 | 9.514 | 9.751 | 77,928 | +0.25(+2.58%) |
Oct 10, 2012 | 9.330 | 9.574 | 9.207 | 9.506 | 92,705 | +0.22(+2.39%) |
Oct 09, 2012 | 9.475 | 9.475 | 9.123 | 9.284 | 124,694 | -0.21(-2.18%) |
Oct 08, 2012 | 9.483 | 9.590 | 9.353 | 9.491 | 38,795 | -0.02(-0.24%) |
Oct 05, 2012 | 9.483 | 9.690 | 9.376 | 9.514 | 96,627 | +0.04(+0.40%) |
Oct 04, 2012 | 9.391 | 9.483 | 9.169 | 9.475 | 84,464 | +0.09(+0.98%) |
Oct 03, 2012 | 9.468 | 9.529 | 9.330 | 9.383 | 72,001 | -0.07(-0.73%) |
Oct 02, 2012 | 9.498 | 9.498 | 9.292 | 9.452 | 164,796 | +0.02(+0.16%) |
Oct 01, 2012 | 9.445 | 9.629 | 9.383 | 9.437 | 77,977 | +0.08(+0.82%) |
Sep 28, 2012 | 9.544 | 9.551 | 9.360 | 9.360 | 46,065 | -0.25(-2.55%) |
Sep 27, 2012 | 9.521 | 9.636 | 9.330 | 9.606 | 56,076 | +0.11(+1.13%) |
Sep 26, 2012 | 9.682 | 9.682 | 9.391 | 9.498 | 75,265 | -0.14(-1.43%) |
Sep 25, 2012 | 9.774 | 9.943 | 9.590 | 9.636 | 83,279 | -0.09(-0.94%) |
Sep 24, 2012 | 9.590 | 9.851 | 9.590 | 9.728 | 64,162 | +0.10(+1.03%) |
Sep 21, 2012 | 9.843 | 9.904 | 9.613 | 9.629 | 260,870 | -0.04(-0.40%) |
Sep 20, 2012 | 9.667 | 9.805 | 9.537 | 9.667 | 70,107 | -0.09(-0.94%) |
Sep 19, 2012 | 10.04 | 10.04 | 9.713 | 9.759 | 100,329 | -0.28(-2.75%) |
Sep 18, 2012 | 10.01 | 10.07 | 9.675 | 10.03 | 115,003 | -0.05(-0.46%) |
Sep 17, 2012 | 9.973 | 10.09 | 9.920 | 10.08 | 71,526 | +0.03(+0.31%) |
Sep 14, 2012 | 9.927 | 10.19 | 9.889 | 10.05 | 128,781 | +0.15(+1.47%) |
Sep 13, 2012 | 9.874 | 10.04 | 9.728 | 9.904 | 142,336 | +0.08(+0.78%) |
Sep 12, 2012 | 9.966 | 9.966 | 9.705 | 9.828 | 91,320 | -0.14(-1.38%) |
Sep 11, 2012 | 9.958 | 9.996 | 9.822 | 9.966 | 61,877 | +0.02(+0.23%) |
Sep 10, 2012 | 9.797 | 10.07 | 9.751 | 9.943 | 155,331 | +0.12(+1.25%) |
Sep 07, 2012 | 9.613 | 9.843 | 9.452 | 9.820 | 92,860 | +0.25(+2.64%) |
Sep 06, 2012 | 9.292 | 9.590 | 9.062 | 9.567 | 266,699 | +0.34(+3.74%) |
Sep 05, 2012 | 9.498 | 9.498 | 9.154 | 9.223 | 188,014 | -0.23(-2.43%) |