Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.643 | 8.681 | 8.583 | 8.649 | 1,962,507 | +0.02(+0.25%) |
Nov 29, 2012 | 8.640 | 8.670 | 8.556 | 8.627 | 1,077,007 | +0.05(+0.57%) |
Nov 28, 2012 | 8.439 | 8.578 | 8.363 | 8.578 | 1,575,885 | +0.07(+0.80%) |
Nov 27, 2012 | 8.458 | 8.616 | 8.458 | 8.510 | 2,293,836 | +0.01(+0.16%) |
Nov 26, 2012 | 8.374 | 8.512 | 8.344 | 8.496 | 1,555,288 | +0.08(+1.00%) |
Nov 23, 2012 | 8.327 | 8.480 | 8.247 | 8.412 | 815,010 | +0.14(+1.75%) |
Nov 21, 2012 | 8.208 | 8.289 | 8.189 | 8.267 | 877,657 | +0.08(+1.03%) |
Nov 20, 2012 | 8.115 | 8.254 | 8.050 | 8.183 | 1,728,469 | +0.06(+0.74%) |
Nov 19, 2012 | 8.052 | 8.131 | 8.022 | 8.123 | 2,493,925 | +0.21(+2.61%) |
Nov 16, 2012 | 7.895 | 7.957 | 7.813 | 7.916 | 1,331,668 | +0.02(+0.24%) |
Nov 15, 2012 | 8.025 | 8.055 | 7.803 | 7.897 | 1,976,764 | -0.10(-1.29%) |
Nov 14, 2012 | 8.289 | 8.302 | 7.990 | 8.001 | 2,566,056 | -0.22(-2.71%) |
Nov 13, 2012 | 8.169 | 8.371 | 8.150 | 8.224 | 2,043,414 | +0.03(+0.37%) |
Nov 12, 2012 | 8.131 | 8.235 | 8.061 | 8.194 | 1,669,106 | +0.07(+0.91%) |
Nov 09, 2012 | 8.118 | 8.289 | 8.082 | 8.120 | 3,078,732 | -0.07(-0.83%) |
Nov 08, 2012 | 8.371 | 8.423 | 8.180 | 8.189 | 2,968,000 | -0.19(-2.21%) |
Nov 07, 2012 | 8.314 | 8.586 | 8.303 | 8.374 | 3,825,255 | -0.35(-4.05%) |
Nov 06, 2012 | 8.608 | 8.766 | 8.571 | 8.728 | 3,518,038 | +0.16(+1.84%) |
Nov 05, 2012 | 8.681 | 8.708 | 8.512 | 8.570 | 3,521,172 | -0.13(-1.44%) |
Nov 02, 2012 | 8.790 | 8.847 | 8.692 | 8.695 | 5,007,231 | -0.03(-0.31%) |
Nov 01, 2012 | 8.502 | 8.765 | 8.447 | 8.722 | 4,611,470 | +0.21(+2.43%) |
Oct 31, 2012 | 8.534 | 8.627 | 8.436 | 8.515 | 2,697,562 | +0.01(+0.10%) |
Oct 26, 2012 | 8.423 | 8.534 | 8.314 | 8.507 | 7,396,096 | +0.12(+1.46%) |
Oct 25, 2012 | 8.216 | 8.532 | 8.039 | 8.385 | 20,007,736 | -0.27(-3.18%) |
Oct 24, 2012 | 8.845 | 8.907 | 8.638 | 8.659 | 7,346,137 | -0.06(-0.72%) |
Oct 23, 2012 | 8.714 | 8.793 | 8.605 | 8.722 | 4,879,792 | -0.14(-1.60%) |
Oct 19, 2012 | 8.752 | 8.948 | 8.722 | 8.864 | 8,858,858 | +0.06(+0.68%) |
Oct 18, 2012 | 8.706 | 8.869 | 8.706 | 8.804 | 3,058,502 | +0.05(+0.59%) |
Oct 17, 2012 | 8.651 | 8.798 | 8.600 | 8.752 | 3,665,354 | +0.10(+1.20%) |
Oct 16, 2012 | 8.646 | 8.698 | 8.477 | 8.649 | 5,438,889 | +0.05(+0.63%) |
Oct 15, 2012 | 8.632 | 8.651 | 8.420 | 8.594 | 5,066,403 | +0.17(+2.07%) |
Oct 12, 2012 | 8.401 | 8.572 | 8.295 | 8.420 | 4,928,282 | +0.03(+0.32%) |
Oct 11, 2012 | 8.537 | 8.624 | 8.341 | 8.393 | 5,754,805 | -0.04(-0.48%) |
Oct 10, 2012 | 8.651 | 8.661 | 8.415 | 8.434 | 6,477,143 | -0.20(-2.26%) |
Oct 09, 2012 | 8.794 | 8.987 | 8.604 | 8.629 | 9,667,423 | +0.11(+1.31%) |
Oct 08, 2012 | 8.352 | 8.561 | 8.352 | 8.518 | 5,941,129 | +0.06(+0.67%) |
Oct 05, 2012 | 8.330 | 8.477 | 8.328 | 8.461 | 3,792,093 | +0.19(+2.26%) |
Oct 04, 2012 | 8.192 | 8.284 | 8.160 | 8.273 | 1,991,041 | +0.14(+1.67%) |
Oct 03, 2012 | 8.206 | 8.273 | 8.116 | 8.138 | 2,345,979 | -0.06(-0.76%) |
Oct 02, 2012 | 8.192 | 8.227 | 8.092 | 8.200 | 2,422,883 | +0.06(+0.73%) |
Oct 01, 2012 | 8.198 | 8.355 | 8.113 | 8.141 | 3,294,075 | +0.01(+0.13%) |
Sep 28, 2012 | 8.257 | 8.273 | 8.081 | 8.130 | 3,498,328 | -0.20(-2.41%) |
Sep 27, 2012 | 8.303 | 8.374 | 8.189 | 8.330 | 2,281,005 | +0.09(+1.12%) |
Sep 26, 2012 | 8.412 | 8.484 | 8.162 | 8.238 | 2,061,619 | -0.15(-1.84%) |
Sep 25, 2012 | 8.659 | 8.671 | 8.390 | 8.393 | 3,945,505 | -0.22(-2.55%) |
Sep 24, 2012 | 8.575 | 8.691 | 8.417 | 8.613 | 3,512,864 | -0.04(-0.47%) |
Sep 21, 2012 | 8.602 | 8.805 | 8.602 | 8.653 | 3,286,776 | +0.13(+1.50%) |
Sep 20, 2012 | 8.721 | 8.721 | 8.504 | 8.526 | 5,987,797 | -0.34(-3.83%) |
Sep 19, 2012 | 8.914 | 8.973 | 8.830 | 8.865 | 2,630,277 | -0.04(-0.43%) |
Sep 18, 2012 | 8.965 | 9.028 | 8.824 | 8.903 | 1,984,192 | -0.09(-1.00%) |
Sep 17, 2012 | 9.041 | 9.060 | 8.911 | 8.992 | 3,283,469 | -0.11(-1.19%) |
Sep 14, 2012 | 8.992 | 9.304 | 8.957 | 9.101 | 3,498,026 | +0.18(+1.98%) |
Sep 13, 2012 | 8.800 | 8.946 | 8.619 | 8.925 | 4,280,017 | +0.11(+1.23%) |
Sep 12, 2012 | 8.634 | 8.849 | 8.592 | 8.816 | 5,776,454 | +0.23(+2.72%) |
Sep 11, 2012 | 8.406 | 8.602 | 8.398 | 8.583 | 4,165,334 | +0.20(+2.39%) |
Sep 10, 2012 | 8.377 | 8.488 | 8.311 | 8.382 | 3,572,371 | -0.02(-0.23%) |
Sep 07, 2012 | 8.027 | 8.409 | 8.027 | 8.401 | 5,533,504 | +0.38(+4.70%) |
Sep 06, 2012 | 7.709 | 8.027 | 7.707 | 8.024 | 5,601,081 | +0.40(+5.27%) |
Sep 05, 2012 | 7.704 | 7.726 | 7.595 | 7.622 | 2,061,051 | -0.10(-1.30%) |