Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.445 | 8.445 | 8.251 | 8.286 | 183,913 | -0.09(-1.13%) |
Nov 29, 2012 | 8.376 | 8.467 | 8.337 | 8.381 | 140,221 | +0.02(+0.26%) |
Nov 28, 2012 | 8.398 | 8.445 | 8.325 | 8.359 | 236,768 | -0.00(-0.05%) |
Nov 27, 2012 | 8.527 | 8.527 | 8.299 | 8.363 | 284,819 | -0.08(-0.97%) |
Nov 26, 2012 | 8.570 | 8.574 | 8.424 | 8.445 | 191,126 | -0.13(-1.56%) |
Nov 23, 2012 | 8.531 | 8.583 | 8.493 | 8.579 | 83,768 | +0.09(+1.12%) |
Nov 21, 2012 | 8.570 | 8.570 | 8.449 | 8.484 | 205,509 | +0.02(+0.20%) |
Nov 20, 2012 | 8.544 | 8.544 | 8.402 | 8.467 | 151,714 | -0.06(-0.76%) |
Nov 19, 2012 | 8.587 | 8.592 | 8.475 | 8.531 | 214,428 | -0.02(-0.25%) |
Nov 16, 2012 | 8.419 | 8.609 | 8.325 | 8.553 | 274,013 | +0.25(+3.01%) |
Nov 15, 2012 | 8.415 | 8.419 | 8.001 | 8.303 | 303,564 | -0.16(-1.83%) |
Nov 14, 2012 | 8.600 | 8.600 | 8.385 | 8.458 | 248,832 | -0.14(-1.65%) |
Nov 13, 2012 | 8.618 | 8.618 | 8.549 | 8.600 | 119,653 | -0.02(-0.20%) |
Nov 12, 2012 | 8.648 | 8.656 | 8.596 | 8.618 | 146,840 | -0.02(-0.25%) |
Nov 09, 2012 | 8.639 | 8.652 | 8.587 | 8.639 | 209,858 | +0.00(+0.00%) |
Nov 08, 2012 | 8.566 | 8.648 | 8.561 | 8.639 | 342,931 | +0.08(+0.91%) |
Nov 07, 2012 | 8.544 | 8.592 | 8.523 | 8.562 | 230,597 | +0.02(+0.20%) |
Nov 06, 2012 | 8.510 | 8.562 | 8.497 | 8.544 | 126,815 | +0.06(+0.71%) |
Nov 05, 2012 | 8.475 | 8.505 | 8.458 | 8.484 | 102,395 | +0.04(+0.51%) |
Nov 02, 2012 | 8.419 | 8.441 | 8.393 | 8.441 | 89,633 | +0.07(+0.82%) |
Nov 01, 2012 | 8.307 | 8.372 | 8.303 | 8.372 | 159,500 | +0.13(+1.62%) |
Oct 31, 2012 | 8.333 | 8.346 | 8.156 | 8.238 | 202,143 | -0.07(-0.88%) |
Oct 26, 2012 | 8.320 | 8.312 | 8.312 | 8.312 | 161,299 | -0.04(-0.46%) |
Oct 25, 2012 | 8.376 | 8.501 | 8.320 | 8.350 | 340,487 | -0.06(-0.77%) |
Oct 24, 2012 | 8.488 | 8.587 | 8.389 | 8.415 | 292,246 | -0.15(-1.76%) |
Oct 23, 2012 | 8.540 | 8.570 | 8.505 | 8.566 | 266,375 | +0.05(+0.56%) |
Oct 19, 2012 | 8.493 | 8.536 | 8.462 | 8.518 | 110,860 | +0.05(+0.56%) |
Oct 18, 2012 | 8.424 | 8.481 | 8.402 | 8.471 | 108,627 | +0.07(+0.82%) |
Oct 17, 2012 | 8.441 | 8.471 | 8.369 | 8.402 | 139,109 | -0.05(-0.61%) |
Oct 16, 2012 | 8.527 | 8.544 | 8.411 | 8.454 | 217,110 | -0.04(-0.51%) |
Oct 15, 2012 | 8.553 | 8.583 | 8.497 | 8.497 | 190,650 | -0.01(-0.15%) |
Oct 12, 2012 | 8.493 | 8.510 | 8.449 | 8.510 | 108,676 | +0.06(+0.66%) |
Oct 11, 2012 | 8.415 | 8.497 | 8.406 | 8.454 | 71,489 | +0.08(+0.98%) |
Oct 10, 2012 | 8.346 | 8.381 | 8.325 | 8.372 | 108,091 | +0.00(+0.05%) |
Oct 09, 2012 | 8.471 | 8.497 | 8.337 | 8.368 | 85,994 | -0.06(-0.72%) |
Oct 08, 2012 | 8.505 | 8.510 | 8.406 | 8.428 | 104,818 | -0.07(-0.86%) |
Oct 05, 2012 | 8.488 | 8.531 | 8.471 | 8.501 | 120,275 | +0.04(+0.46%) |
Oct 04, 2012 | 8.531 | 8.536 | 8.462 | 8.462 | 196,460 | -0.06(-0.66%) |
Oct 03, 2012 | 8.570 | 8.570 | 8.505 | 8.518 | 246,265 | -0.04(-0.50%) |
Oct 02, 2012 | 8.566 | 8.574 | 8.540 | 8.562 | 151,946 | +0.00(+0.05%) |
Oct 01, 2012 | 8.544 | 8.562 | 8.501 | 8.557 | 151,296 | +0.04(+0.51%) |
Sep 28, 2012 | 8.488 | 8.549 | 8.449 | 8.514 | 265,561 | +0.05(+0.61%) |
Sep 27, 2012 | 8.458 | 8.471 | 8.415 | 8.462 | 104,730 | +0.05(+0.56%) |
Sep 26, 2012 | 8.406 | 8.432 | 8.372 | 8.415 | 133,024 | +0.01(+0.10%) |
Sep 25, 2012 | 8.342 | 8.458 | 8.337 | 8.406 | 266,039 | +0.03(+0.31%) |
Sep 24, 2012 | 8.325 | 8.411 | 8.299 | 8.381 | 192,695 | +0.06(+0.73%) |
Sep 21, 2012 | 8.251 | 8.320 | 8.243 | 8.320 | 126,451 | +0.09(+1.05%) |
Sep 20, 2012 | 8.238 | 8.256 | 8.204 | 8.234 | 106,893 | +0.03(+0.37%) |
Sep 19, 2012 | 8.247 | 8.252 | 8.169 | 8.204 | 203,183 | -0.01(-0.10%) |
Sep 18, 2012 | 8.303 | 8.303 | 8.187 | 8.213 | 139,459 | -0.06(-0.73%) |
Sep 17, 2012 | 8.230 | 8.273 | 8.200 | 8.273 | 163,134 | +0.06(+0.73%) |
Sep 14, 2012 | 8.200 | 8.217 | 8.169 | 8.213 | 171,332 | +0.00(+0.00%) |
Sep 13, 2012 | 8.260 | 8.273 | 8.109 | 8.213 | 176,342 | -0.03(-0.37%) |
Sep 12, 2012 | 8.256 | 8.316 | 8.174 | 8.243 | 259,338 | -0.02(-0.21%) |
Sep 11, 2012 | 8.269 | 8.269 | 8.174 | 8.260 | 203,721 | -0.00(-0.05%) |
Sep 10, 2012 | 8.238 | 8.264 | 8.057 | 8.264 | 230,395 | +0.04(+0.47%) |
Sep 07, 2012 | 8.368 | 8.372 | 8.174 | 8.225 | 172,218 | -0.09(-1.14%) |
Sep 06, 2012 | 8.389 | 8.389 | 8.165 | 8.320 | 320,256 | -0.06(-0.67%) |
Sep 05, 2012 | 8.411 | 8.411 | 8.355 | 8.376 | 177,371 | -0.05(-0.56%) |