Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.383 | 8.422 | 8.350 | 8.422 | 481,468 | +0.04(+0.46%) |
Nov 29, 2012 | 8.345 | 8.383 | 8.339 | 8.383 | 450,244 | +0.04(+0.53%) |
Nov 28, 2012 | 8.328 | 8.367 | 8.322 | 8.339 | 363,991 | +0.02(+0.20%) |
Nov 27, 2012 | 8.328 | 8.372 | 8.317 | 8.322 | 322,870 | -0.02(-0.20%) |
Nov 26, 2012 | 8.356 | 8.356 | 8.330 | 8.339 | 208,303 | -0.02(-0.20%) |
Nov 23, 2012 | 8.394 | 8.394 | 8.339 | 8.356 | 129,078 | +0.01(+0.07%) |
Nov 21, 2012 | 8.372 | 8.378 | 8.322 | 8.350 | 320,063 | -0.02(-0.20%) |
Nov 20, 2012 | 8.372 | 8.383 | 8.328 | 8.367 | 405,578 | -0.01(-0.13%) |
Nov 19, 2012 | 8.405 | 8.427 | 8.329 | 8.378 | 355,540 | +0.07(+0.86%) |
Nov 16, 2012 | 8.151 | 8.333 | 8.151 | 8.306 | 372,092 | +0.14(+1.76%) |
Nov 15, 2012 | 8.289 | 8.333 | 8.096 | 8.162 | 687,100 | -0.20(-2.38%) |
Nov 14, 2012 | 8.356 | 8.422 | 8.284 | 8.361 | 618,494 | -0.04(-0.46%) |
Nov 13, 2012 | 8.477 | 8.477 | 8.361 | 8.400 | 277,582 | -0.11(-1.30%) |
Nov 12, 2012 | 8.560 | 8.582 | 8.444 | 8.510 | 420,885 | -0.02(-0.26%) |
Nov 09, 2012 | 8.543 | 8.582 | 8.521 | 8.532 | 360,969 | -0.01(-0.13%) |
Nov 08, 2012 | 8.505 | 8.560 | 8.483 | 8.543 | 343,667 | +0.04(+0.45%) |
Nov 07, 2012 | 8.322 | 8.505 | 8.322 | 8.505 | 350,831 | +0.16(+1.92%) |
Nov 06, 2012 | 8.345 | 8.378 | 8.326 | 8.345 | 169,312 | +0.03(+0.40%) |
Nov 05, 2012 | 8.339 | 8.339 | 8.267 | 8.311 | 376,884 | -0.01(-0.13%) |
Nov 02, 2012 | 8.405 | 8.405 | 8.322 | 8.322 | 303,191 | -0.09(-1.12%) |
Nov 01, 2012 | 8.394 | 8.461 | 8.394 | 8.416 | 251,499 | +0.02(+0.26%) |
Oct 31, 2012 | 8.483 | 8.505 | 8.372 | 8.394 | 406,852 | -0.08(-0.98%) |
Oct 26, 2012 | 8.477 | 8.477 | 8.477 | 8.477 | 184,214 | -0.04(-0.45%) |
Oct 25, 2012 | 8.555 | 8.555 | 8.472 | 8.516 | 276,887 | +0.01(+0.06%) |
Oct 24, 2012 | 8.472 | 8.521 | 8.455 | 8.510 | 213,630 | +0.06(+0.72%) |
Oct 23, 2012 | 8.483 | 8.488 | 8.427 | 8.450 | 316,312 | -0.05(-0.59%) |
Oct 19, 2012 | 8.532 | 8.555 | 8.466 | 8.499 | 252,624 | -0.06(-0.71%) |
Oct 18, 2012 | 8.599 | 8.621 | 8.516 | 8.560 | 376,079 | -0.06(-0.71%) |
Oct 17, 2012 | 8.599 | 8.637 | 8.566 | 8.621 | 333,112 | +0.00(+0.00%) |
Oct 16, 2012 | 8.610 | 8.626 | 8.555 | 8.621 | 153,156 | +0.05(+0.58%) |
Oct 15, 2012 | 8.566 | 8.615 | 8.516 | 8.571 | 207,926 | +0.01(+0.06%) |
Oct 12, 2012 | 8.549 | 8.632 | 8.549 | 8.566 | 183,311 | -0.04(-0.41%) |
Oct 11, 2012 | 8.510 | 8.643 | 8.510 | 8.601 | 215,031 | +0.07(+0.87%) |
Oct 10, 2012 | 8.704 | 8.704 | 8.516 | 8.527 | 186,812 | -0.19(-2.16%) |
Oct 09, 2012 | 8.737 | 8.770 | 8.664 | 8.715 | 203,833 | -0.07(-0.76%) |
Oct 08, 2012 | 8.753 | 8.781 | 8.737 | 8.781 | 172,370 | +0.06(+0.63%) |
Oct 05, 2012 | 8.742 | 8.742 | 8.671 | 8.726 | 130,319 | +0.04(+0.51%) |
Oct 04, 2012 | 8.687 | 8.726 | 8.654 | 8.682 | 153,445 | +0.00(+0.01%) |
Oct 03, 2012 | 8.715 | 8.765 | 8.654 | 8.681 | 160,944 | -0.03(-0.39%) |
Oct 02, 2012 | 8.742 | 8.769 | 8.648 | 8.715 | 260,813 | -0.06(-0.69%) |
Oct 01, 2012 | 8.759 | 8.776 | 8.737 | 8.776 | 141,251 | +0.04(+0.44%) |
Sep 28, 2012 | 8.759 | 8.759 | 8.704 | 8.737 | 148,903 | +0.03(+0.38%) |
Sep 27, 2012 | 8.759 | 8.759 | 8.676 | 8.704 | 156,004 | -0.05(-0.57%) |
Sep 26, 2012 | 8.742 | 8.759 | 8.698 | 8.753 | 271,907 | +0.06(+0.64%) |
Sep 25, 2012 | 8.671 | 8.709 | 8.626 | 8.698 | 182,516 | +0.07(+0.83%) |
Sep 24, 2012 | 8.643 | 8.665 | 8.599 | 8.626 | 273,364 | +0.03(+0.39%) |
Sep 21, 2012 | 8.599 | 8.610 | 8.538 | 8.593 | 209,622 | +0.02(+0.26%) |
Sep 20, 2012 | 8.577 | 8.582 | 8.521 | 8.571 | 171,927 | -0.01(-0.06%) |
Sep 19, 2012 | 8.510 | 8.579 | 8.510 | 8.577 | 228,226 | +0.08(+0.91%) |
Sep 18, 2012 | 8.532 | 8.532 | 8.472 | 8.499 | 112,584 | +0.03(+0.33%) |
Sep 17, 2012 | 8.521 | 8.521 | 8.437 | 8.472 | 132,992 | +0.02(+0.20%) |
Sep 14, 2012 | 8.505 | 8.510 | 8.444 | 8.455 | 164,705 | -0.07(-0.84%) |
Sep 13, 2012 | 8.499 | 8.527 | 8.472 | 8.527 | 162,589 | +0.05(+0.59%) |
Sep 12, 2012 | 8.444 | 8.483 | 8.422 | 8.477 | 135,022 | +0.07(+0.85%) |
Sep 11, 2012 | 8.400 | 8.449 | 8.372 | 8.405 | 229,632 | +0.03(+0.40%) |
Sep 10, 2012 | 8.389 | 8.443 | 8.345 | 8.372 | 239,852 | -0.04(-0.46%) |
Sep 07, 2012 | 8.433 | 8.433 | 8.372 | 8.411 | 109,665 | +0.03(+0.33%) |
Sep 06, 2012 | 8.433 | 8.433 | 8.372 | 8.383 | 139,154 | -0.03(-0.33%) |
Sep 05, 2012 | 8.427 | 8.442 | 8.361 | 8.411 | 202,537 | -0.03(-0.33%) |