Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.577 | 8.645 | 8.541 | 8.604 | 7,683,270 | +0.03(+0.32%) |
Nov 29, 2012 | 8.541 | 8.622 | 8.514 | 8.577 | 8,382,104 | +0.06(+0.74%) |
Nov 28, 2012 | 8.387 | 8.557 | 8.338 | 8.514 | 7,822,082 | +0.13(+1.51%) |
Nov 27, 2012 | 8.459 | 8.523 | 8.387 | 8.387 | 7,350,678 | -0.10(-1.17%) |
Nov 26, 2012 | 8.396 | 8.487 | 8.270 | 8.487 | 6,937,004 | +0.03(+0.32%) |
Nov 23, 2012 | 8.342 | 8.459 | 8.315 | 8.459 | 2,936,519 | +0.13(+1.52%) |
Nov 21, 2012 | 8.225 | 8.378 | 8.180 | 8.333 | 6,333,953 | +0.11(+1.32%) |
Nov 20, 2012 | 8.234 | 8.261 | 8.116 | 8.225 | 8,057,536 | +0.01(+0.11%) |
Nov 19, 2012 | 8.125 | 8.225 | 8.053 | 8.216 | 5,931,765 | +0.15(+1.90%) |
Nov 16, 2012 | 7.963 | 8.071 | 7.855 | 8.062 | 9,605,095 | +0.08(+1.02%) |
Nov 15, 2012 | 7.891 | 8.080 | 7.891 | 7.981 | 7,628,139 | +0.07(+0.91%) |
Nov 14, 2012 | 8.153 | 8.216 | 7.900 | 7.909 | 9,716,777 | -0.24(-2.99%) |
Nov 13, 2012 | 8.134 | 8.315 | 8.125 | 8.153 | 4,862,646 | -0.04(-0.44%) |
Nov 12, 2012 | 8.198 | 8.243 | 8.098 | 8.189 | 5,741,026 | +0.01(+0.11%) |
Nov 09, 2012 | 8.252 | 8.410 | 8.153 | 8.180 | 10,320,821 | -0.11(-1.31%) |
Nov 08, 2012 | 8.134 | 8.324 | 8.116 | 8.288 | 6,362,376 | +0.15(+1.89%) |
Nov 07, 2012 | 8.180 | 8.243 | 8.062 | 8.134 | 5,494,762 | -0.13(-1.53%) |
Nov 06, 2012 | 8.134 | 8.270 | 8.107 | 8.261 | 8,175,400 | +0.10(+1.22%) |
Nov 05, 2012 | 8.153 | 8.207 | 8.116 | 8.162 | 4,452,639 | +0.01(+0.11%) |
Nov 02, 2012 | 8.189 | 8.216 | 8.080 | 8.153 | 7,117,718 | -0.02(-0.22%) |
Nov 01, 2012 | 7.963 | 8.189 | 7.963 | 8.171 | 6,948,891 | +0.21(+2.61%) |
Oct 31, 2012 | 7.900 | 8.053 | 7.891 | 7.963 | 4,407,488 | +0.07(+0.92%) |
Oct 26, 2012 | 7.981 | 7.891 | 7.891 | 7.891 | 5,406,916 | -0.08(-1.02%) |
Oct 25, 2012 | 7.945 | 8.053 | 7.891 | 7.972 | 6,400,928 | +0.07(+0.91%) |
Oct 24, 2012 | 7.954 | 8.017 | 7.864 | 7.900 | 5,624,551 | -0.04(-0.46%) |
Oct 23, 2012 | 7.927 | 7.972 | 7.837 | 7.936 | 11,672,187 | -0.08(-1.01%) |
Oct 19, 2012 | 8.153 | 8.216 | 7.999 | 8.017 | 5,790,800 | -0.09(-1.11%) |
Oct 18, 2012 | 8.107 | 8.216 | 8.080 | 8.107 | 13,568,685 | +0.03(+0.34%) |
Oct 17, 2012 | 8.026 | 8.153 | 7.990 | 8.080 | 5,014,293 | +0.06(+0.79%) |
Oct 16, 2012 | 8.044 | 8.125 | 7.999 | 8.017 | 6,250,483 | -0.01(-0.11%) |
Oct 15, 2012 | 8.008 | 8.053 | 7.954 | 8.026 | 4,538,728 | +0.05(+0.57%) |
Oct 12, 2012 | 7.837 | 8.017 | 7.837 | 7.981 | 6,635,850 | +0.12(+1.49%) |
Oct 11, 2012 | 7.945 | 7.967 | 7.864 | 7.864 | 4,685,757 | -0.05(-0.68%) |
Oct 10, 2012 | 7.927 | 8.008 | 7.855 | 7.918 | 5,700,674 | +0.02(+0.23%) |
Oct 09, 2012 | 7.990 | 8.026 | 7.891 | 7.900 | 4,883,108 | -0.10(-1.24%) |
Oct 08, 2012 | 8.116 | 8.153 | 7.999 | 7.999 | 5,815,163 | -0.10(-1.23%) |
Oct 05, 2012 | 8.180 | 8.279 | 7.981 | 8.098 | 10,287,367 | -0.12(-1.43%) |
Oct 04, 2012 | 8.270 | 8.270 | 8.166 | 8.216 | 7,064,327 | -0.04(-0.44%) |
Oct 03, 2012 | 8.125 | 8.252 | 8.062 | 8.252 | 13,177,101 | +0.14(+1.78%) |
Oct 02, 2012 | 7.990 | 8.107 | 7.985 | 8.107 | 9,878,466 | +0.11(+1.35%) |
Oct 01, 2012 | 7.927 | 8.071 | 7.900 | 7.999 | 7,072,618 | +0.08(+1.03%) |
Sep 28, 2012 | 8.008 | 8.008 | 7.900 | 7.918 | 6,961,469 | -0.10(-1.24%) |
Sep 27, 2012 | 8.062 | 8.089 | 7.945 | 8.017 | 5,864,263 | -0.04(-0.45%) |
Sep 26, 2012 | 7.963 | 8.106 | 7.963 | 8.053 | 5,162,804 | +0.07(+0.91%) |
Sep 25, 2012 | 8.008 | 8.080 | 7.963 | 7.981 | 5,932,551 | -0.05(-0.56%) |
Sep 24, 2012 | 7.963 | 8.116 | 7.936 | 8.026 | 5,554,564 | +0.05(+0.57%) |
Sep 21, 2012 | 8.143 | 8.162 | 7.945 | 7.981 | 8,303,288 | -0.09(-1.12%) |
Sep 20, 2012 | 8.125 | 8.171 | 8.008 | 8.071 | 4,349,818 | -0.11(-1.32%) |
Sep 19, 2012 | 8.116 | 8.252 | 8.089 | 8.180 | 8,268,340 | +0.13(+1.57%) |
Sep 18, 2012 | 8.171 | 8.180 | 7.999 | 8.053 | 6,307,033 | -0.12(-1.44%) |
Sep 17, 2012 | 8.134 | 8.225 | 8.035 | 8.171 | 9,284,634 | -0.02(-0.22%) |
Sep 14, 2012 | 8.225 | 8.243 | 8.143 | 8.189 | 5,841,790 | -0.04(-0.44%) |
Sep 13, 2012 | 8.261 | 8.288 | 8.134 | 8.225 | 6,941,302 | -0.06(-0.76%) |
Sep 12, 2012 | 8.098 | 8.360 | 8.089 | 8.288 | 9,174,983 | +0.21(+2.57%) |
Sep 11, 2012 | 8.243 | 8.243 | 8.080 | 8.080 | 7,905,470 | -0.18(-2.19%) |
Sep 10, 2012 | 8.333 | 8.378 | 8.243 | 8.261 | 6,320,268 | -0.04(-0.44%) |
Sep 07, 2012 | 8.261 | 8.360 | 8.153 | 8.297 | 9,874,715 | -0.02(-0.22%) |
Sep 06, 2012 | 8.243 | 8.414 | 8.171 | 8.315 | 7,487,895 | +0.11(+1.32%) |
Sep 05, 2012 | 7.963 | 8.225 | 7.963 | 8.207 | 7,183,878 | +0.22(+2.71%) |