Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.913 | 9.042 | 8.802 | 9.042 | 137,163 | +0.11(+1.18%) |
Nov 29, 2012 | 8.873 | 8.961 | 8.873 | 8.937 | 101,194 | +0.03(+0.30%) |
Nov 28, 2012 | 8.852 | 8.920 | 8.852 | 8.910 | 105,060 | +0.05(+0.61%) |
Nov 27, 2012 | 8.785 | 8.879 | 8.771 | 8.856 | 83,620 | +0.04(+0.50%) |
Nov 26, 2012 | 8.795 | 8.829 | 8.710 | 8.812 | 51,187 | +0.04(+0.50%) |
Nov 23, 2012 | 8.761 | 8.788 | 8.744 | 8.768 | 28,715 | +0.01(+0.08%) |
Nov 21, 2012 | 8.707 | 8.761 | 8.595 | 8.761 | 54,161 | +0.07(+0.86%) |
Nov 20, 2012 | 8.720 | 8.720 | 8.578 | 8.686 | 85,527 | -0.07(-0.80%) |
Nov 19, 2012 | 8.710 | 8.791 | 8.639 | 8.756 | 98,740 | +0.17(+2.00%) |
Nov 16, 2012 | 8.527 | 8.618 | 8.476 | 8.585 | 129,827 | +0.11(+1.24%) |
Nov 15, 2012 | 8.751 | 8.751 | 8.280 | 8.480 | 301,634 | -0.25(-2.91%) |
Nov 14, 2012 | 8.785 | 8.827 | 8.618 | 8.734 | 162,981 | -0.05(-0.54%) |
Nov 13, 2012 | 8.930 | 8.930 | 8.781 | 8.781 | 102,729 | -0.12(-1.30%) |
Nov 12, 2012 | 8.903 | 8.924 | 8.869 | 8.896 | 56,572 | -0.01(-0.08%) |
Nov 09, 2012 | 8.907 | 8.907 | 8.873 | 8.903 | 56,026 | -0.00(-0.04%) |
Nov 08, 2012 | 8.913 | 8.930 | 8.852 | 8.907 | 60,901 | -0.01(-0.08%) |
Nov 07, 2012 | 8.907 | 8.930 | 8.842 | 8.913 | 71,367 | +0.00(+0.04%) |
Nov 06, 2012 | 8.930 | 8.991 | 8.812 | 8.910 | 203,024 | +0.01(+0.15%) |
Nov 05, 2012 | 8.974 | 8.974 | 8.710 | 8.896 | 100,356 | -0.06(-0.64%) |
Nov 02, 2012 | 8.852 | 8.954 | 8.832 | 8.953 | 107,568 | +0.05(+0.60%) |
Nov 01, 2012 | 8.883 | 8.920 | 8.849 | 8.900 | 162,591 | -0.02(-0.19%) |
Oct 31, 2012 | 8.927 | 8.927 | 8.856 | 8.917 | 176,964 | +0.09(+1.08%) |
Oct 26, 2012 | 8.818 | 8.822 | 8.822 | 8.822 | 185,594 | +0.03(+0.31%) |
Oct 25, 2012 | 8.771 | 8.839 | 8.761 | 8.795 | 88,191 | +0.03(+0.31%) |
Oct 24, 2012 | 8.791 | 8.829 | 8.724 | 8.768 | 1,052,158 | +0.04(+0.51%) |
Oct 23, 2012 | 8.734 | 8.795 | 8.679 | 8.724 | 141,875 | -0.08(-0.96%) |
Oct 19, 2012 | 8.839 | 8.859 | 8.788 | 8.808 | 161,464 | +0.00(+0.05%) |
Oct 18, 2012 | 8.863 | 8.863 | 8.798 | 8.804 | 153,751 | -0.04(-0.51%) |
Oct 17, 2012 | 8.808 | 8.890 | 8.778 | 8.849 | 232,250 | -0.01(-0.15%) |
Oct 16, 2012 | 8.893 | 8.924 | 8.832 | 8.863 | 246,286 | -0.00(-0.04%) |
Oct 15, 2012 | 8.873 | 8.917 | 8.805 | 8.866 | 80,269 | +0.04(+0.46%) |
Oct 12, 2012 | 8.781 | 8.842 | 8.749 | 8.825 | 186,922 | +0.09(+1.05%) |
Oct 11, 2012 | 8.686 | 8.764 | 8.649 | 8.734 | 203,720 | +0.11(+1.22%) |
Oct 10, 2012 | 8.761 | 8.761 | 8.593 | 8.629 | 137,824 | -0.12(-1.36%) |
Oct 09, 2012 | 8.785 | 8.907 | 8.663 | 8.747 | 274,170 | -0.02(-0.19%) |
Oct 08, 2012 | 8.774 | 8.866 | 8.663 | 8.764 | 180,174 | +0.02(+0.25%) |
Oct 05, 2012 | 8.642 | 8.757 | 8.608 | 8.742 | 231,695 | +0.10(+1.21%) |
Oct 04, 2012 | 8.595 | 8.638 | 8.578 | 8.638 | 159,260 | +0.04(+0.43%) |
Oct 03, 2012 | 8.581 | 8.605 | 8.561 | 8.602 | 112,138 | +0.03(+0.32%) |
Oct 02, 2012 | 8.557 | 8.574 | 8.542 | 8.574 | 70,118 | +0.03(+0.40%) |
Oct 01, 2012 | 8.530 | 8.578 | 8.490 | 8.541 | 189,805 | +0.07(+0.80%) |
Sep 28, 2012 | 8.585 | 8.588 | 8.466 | 8.473 | 586,845 | -0.09(-1.07%) |
Sep 27, 2012 | 8.602 | 8.602 | 8.520 | 8.564 | 130,409 | -0.02(-0.20%) |
Sep 26, 2012 | 8.591 | 8.608 | 8.564 | 8.581 | 134,383 | +0.01(+0.12%) |
Sep 25, 2012 | 8.500 | 8.629 | 8.500 | 8.571 | 417,653 | +0.09(+1.08%) |
Sep 24, 2012 | 8.622 | 8.625 | 8.466 | 8.480 | 247,213 | -0.08(-0.99%) |
Sep 21, 2012 | 8.659 | 8.703 | 8.541 | 8.564 | 229,113 | -0.15(-1.67%) |
Sep 20, 2012 | 8.676 | 8.730 | 8.571 | 8.710 | 216,452 | -0.01(-0.16%) |
Sep 19, 2012 | 8.751 | 8.812 | 8.622 | 8.724 | 415,272 | -0.20(-2.24%) |
Sep 18, 2012 | 8.913 | 9.040 | 8.890 | 8.924 | 143,055 | +0.03(+0.30%) |
Sep 17, 2012 | 8.727 | 8.957 | 8.727 | 8.896 | 134,109 | +0.12(+1.39%) |
Sep 14, 2012 | 8.690 | 8.869 | 8.670 | 8.774 | 138,880 | +0.16(+1.81%) |
Sep 13, 2012 | 8.574 | 8.676 | 8.557 | 8.618 | 92,230 | +0.08(+0.91%) |
Sep 12, 2012 | 8.591 | 8.591 | 8.524 | 8.541 | 111,991 | -0.02(-0.20%) |
Sep 11, 2012 | 8.554 | 8.571 | 8.507 | 8.557 | 167,911 | +0.04(+0.52%) |
Sep 10, 2012 | 8.473 | 8.585 | 8.425 | 8.513 | 153,046 | +0.06(+0.76%) |
Sep 07, 2012 | 8.463 | 8.463 | 8.415 | 8.449 | 126,455 | -0.01(-0.12%) |
Sep 06, 2012 | 8.469 | 8.469 | 8.439 | 8.459 | 118,736 | +0.00(+0.04%) |
Sep 05, 2012 | 8.452 | 8.463 | 8.422 | 8.456 | 102,811 | +0.01(+0.08%) |