Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.549 | 8.549 | 8.354 | 8.489 | 92,114 | -0.06(-0.71%) |
Nov 29, 2012 | 8.484 | 8.549 | 8.375 | 8.549 | 59,932 | +0.13(+1.60%) |
Nov 28, 2012 | 8.419 | 8.532 | 8.358 | 8.415 | 45,903 | -0.01(-0.15%) |
Nov 27, 2012 | 8.462 | 8.571 | 8.399 | 8.428 | 132,106 | -0.03(-0.31%) |
Nov 26, 2012 | 8.071 | 8.462 | 8.071 | 8.454 | 116,643 | +0.31(+3.85%) |
Nov 23, 2012 | 8.136 | 8.223 | 8.053 | 8.140 | 37,125 | +0.00(+0.05%) |
Nov 21, 2012 | 8.180 | 8.180 | 8.084 | 8.136 | 38,486 | -0.03(-0.43%) |
Nov 20, 2012 | 8.206 | 8.219 | 8.127 | 8.171 | 45,386 | +0.00(+0.05%) |
Nov 19, 2012 | 8.101 | 8.180 | 7.975 | 8.167 | 44,501 | +0.17(+2.07%) |
Nov 16, 2012 | 7.714 | 8.119 | 7.714 | 8.001 | 68,310 | +0.26(+3.31%) |
Nov 15, 2012 | 7.945 | 7.945 | 7.662 | 7.745 | 107,385 | -0.22(-2.73%) |
Nov 14, 2012 | 8.036 | 8.036 | 7.962 | 7.962 | 77,538 | -0.04(-0.54%) |
Nov 13, 2012 | 7.971 | 8.101 | 7.919 | 8.006 | 64,580 | +0.01(+0.16%) |
Nov 12, 2012 | 7.936 | 8.036 | 7.936 | 7.993 | 35,310 | +0.07(+0.82%) |
Nov 09, 2012 | 7.862 | 7.975 | 7.623 | 7.927 | 85,791 | -0.01(-0.16%) |
Nov 08, 2012 | 7.966 | 8.175 | 7.923 | 7.940 | 80,574 | -0.04(-0.49%) |
Nov 07, 2012 | 8.058 | 8.084 | 7.971 | 7.980 | 140,112 | -0.19(-2.29%) |
Nov 06, 2012 | 8.132 | 8.223 | 8.110 | 8.167 | 46,183 | +0.07(+0.86%) |
Nov 05, 2012 | 8.119 | 8.158 | 8.071 | 8.097 | 66,591 | +0.00(+0.00%) |
Nov 02, 2012 | 8.258 | 8.258 | 8.093 | 8.097 | 43,028 | -0.15(-1.85%) |
Nov 01, 2012 | 8.227 | 8.305 | 8.167 | 8.249 | 73,564 | +0.03(+0.37%) |
Oct 31, 2012 | 8.206 | 8.223 | 8.097 | 8.219 | 40,451 | +0.03(+0.37%) |
Oct 26, 2012 | 8.210 | 8.188 | 8.188 | 8.188 | 35,395 | -0.04(-0.48%) |
Oct 25, 2012 | 8.319 | 8.319 | 8.180 | 8.227 | 17,100 | -0.03(-0.37%) |
Oct 24, 2012 | 8.258 | 8.332 | 8.210 | 8.258 | 26,337 | +0.05(+0.64%) |
Oct 23, 2012 | 8.097 | 8.206 | 8.097 | 8.206 | 30,364 | +0.07(+0.80%) |
Oct 19, 2012 | 8.149 | 8.214 | 8.123 | 8.140 | 77,970 | -0.09(-1.06%) |
Oct 18, 2012 | 8.388 | 8.393 | 8.210 | 8.227 | 61,769 | -0.16(-1.87%) |
Oct 17, 2012 | 8.328 | 8.384 | 8.328 | 8.384 | 43,402 | +0.02(+0.21%) |
Oct 16, 2012 | 8.227 | 8.371 | 8.227 | 8.367 | 45,613 | +0.11(+1.37%) |
Oct 15, 2012 | 8.136 | 8.267 | 8.119 | 8.254 | 44,409 | +0.09(+1.12%) |
Oct 12, 2012 | 8.210 | 8.227 | 8.147 | 8.162 | 20,354 | -0.03(-0.32%) |
Oct 11, 2012 | 8.188 | 8.262 | 8.154 | 8.188 | 30,715 | -0.00(-0.05%) |
Oct 10, 2012 | 8.162 | 8.241 | 8.093 | 8.193 | 78,869 | +0.04(+0.48%) |
Oct 09, 2012 | 8.175 | 8.267 | 8.127 | 8.154 | 41,734 | -0.01(-0.11%) |
Oct 08, 2012 | 8.201 | 8.227 | 8.136 | 8.162 | 48,176 | -0.06(-0.69%) |
Oct 05, 2012 | 8.258 | 8.321 | 8.188 | 8.219 | 34,135 | +0.02(+0.21%) |
Oct 04, 2012 | 8.245 | 8.279 | 8.137 | 8.201 | 65,547 | +0.02(+0.27%) |
Oct 03, 2012 | 8.093 | 8.219 | 8.049 | 8.180 | 145,724 | +0.09(+1.08%) |
Oct 02, 2012 | 8.180 | 8.180 | 8.058 | 8.093 | 68,944 | -0.07(-0.91%) |
Oct 01, 2012 | 8.158 | 8.270 | 8.110 | 8.167 | 101,209 | +0.05(+0.64%) |
Sep 28, 2012 | 8.188 | 8.241 | 8.049 | 8.114 | 128,521 | -0.13(-1.53%) |
Sep 27, 2012 | 8.293 | 8.375 | 8.206 | 8.241 | 51,734 | -0.03(-0.37%) |
Sep 26, 2012 | 8.232 | 8.306 | 8.136 | 8.271 | 68,372 | +0.02(+0.26%) |
Sep 25, 2012 | 8.301 | 8.397 | 8.223 | 8.249 | 98,051 | -0.13(-1.61%) |
Sep 24, 2012 | 8.297 | 8.402 | 8.297 | 8.384 | 89,892 | +0.00(+0.00%) |
Sep 21, 2012 | 8.476 | 8.484 | 8.284 | 8.384 | 202,770 | +0.00(+0.00%) |
Sep 20, 2012 | 8.384 | 8.444 | 8.311 | 8.384 | 118,806 | +0.00(+0.00%) |
Sep 19, 2012 | 8.401 | 8.465 | 8.371 | 8.384 | 110,400 | -0.06(-0.66%) |
Sep 18, 2012 | 8.440 | 8.478 | 8.358 | 8.440 | 85,215 | +0.01(+0.15%) |
Sep 17, 2012 | 8.363 | 8.427 | 8.341 | 8.427 | 42,888 | +0.06(+0.77%) |
Sep 14, 2012 | 8.401 | 8.410 | 8.299 | 8.363 | 143,455 | +0.02(+0.21%) |
Sep 13, 2012 | 8.367 | 8.427 | 8.247 | 8.346 | 174,594 | +0.01(+0.15%) |
Sep 12, 2012 | 8.363 | 8.363 | 8.263 | 8.333 | 42,974 | +0.01(+0.15%) |
Sep 11, 2012 | 8.371 | 8.394 | 8.209 | 8.320 | 47,916 | -0.04(-0.46%) |
Sep 10, 2012 | 8.358 | 8.448 | 8.299 | 8.358 | 44,185 | +0.00(+0.00%) |
Sep 07, 2012 | 8.440 | 8.440 | 8.286 | 8.358 | 77,323 | -0.05(-0.61%) |
Sep 06, 2012 | 8.234 | 8.448 | 8.175 | 8.410 | 91,490 | +0.24(+2.88%) |
Sep 05, 2012 | 8.166 | 8.307 | 8.127 | 8.175 | 121,455 | -0.02(-0.26%) |