Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.748 | 8.748 | 8.748 | 8.748 | 576 | +0.09(+1.04%) |
Nov 29, 2012 | 8.616 | 8.672 | 8.616 | 8.658 | 18,171 | +0.15(+1.79%) |
Nov 28, 2012 | 8.498 | 8.547 | 8.491 | 8.505 | 15,954 | -0.09(-1.05%) |
Nov 27, 2012 | 8.630 | 8.630 | 8.568 | 8.595 | 87,595 | +0.03(+0.32%) |
Nov 26, 2012 | 8.568 | 8.568 | 8.568 | 8.568 | 2,398 | -0.08(-0.88%) |
Nov 23, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 1,082 | +0.23(+2.72%) |
Nov 21, 2012 | 8.408 | 8.415 | 8.388 | 8.415 | 3,096 | +0.14(+1.64%) |
Nov 20, 2012 | 8.276 | 8.311 | 8.276 | 8.279 | 14,534 | -0.09(-1.04%) |
Nov 19, 2012 | 8.276 | 8.371 | 8.276 | 8.366 | 4,497 | +0.21(+2.55%) |
Nov 16, 2012 | 8.144 | 8.207 | 8.124 | 8.158 | 40,214 | +0.02(+0.27%) |
Nov 15, 2012 | 8.136 | 8.136 | 8.136 | 8.136 | 720 | -0.07(-0.80%) |
Nov 14, 2012 | 8.200 | 8.202 | 8.200 | 8.202 | 432 | +0.02(+0.28%) |
Nov 13, 2012 | 8.179 | 8.179 | 8.179 | 8.179 | 288 | -0.16(-1.91%) |
Nov 09, 2012 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | -0.06(-0.66%) |
Nov 08, 2012 | 8.394 | 8.394 | 8.394 | 8.394 | 288 | -0.05(-0.58%) |
Nov 07, 2012 | 8.484 | 8.484 | 8.401 | 8.443 | 3,129 | -0.16(-1.85%) |
Nov 06, 2012 | 8.602 | 8.630 | 8.595 | 8.602 | 56,074 | -0.02(-0.21%) |
Nov 05, 2012 | 8.620 | 8.620 | 8.620 | 8.620 | 2,335 | +0.07(+0.86%) |
Nov 02, 2012 | 8.672 | 8.672 | 8.547 | 8.547 | 1,386 | -0.00(-0.00%) |
Nov 01, 2012 | 8.526 | 8.561 | 8.526 | 8.547 | 3,099 | +0.22(+2.67%) |
Oct 31, 2012 | 8.325 | 8.325 | 8.325 | 8.325 | 360 | +0.04(+0.50%) |
Oct 26, 2012 | 8.290 | 8.283 | 8.283 | 8.283 | 2,018 | -0.08(-0.91%) |
Oct 25, 2012 | 8.373 | 8.401 | 8.359 | 8.359 | 32,609 | +0.03(+0.33%) |
Oct 24, 2012 | 8.332 | 8.332 | 8.332 | 8.332 | 1,441 | +0.10(+1.18%) |
Oct 23, 2012 | 8.235 | 8.235 | 8.235 | 8.235 | 1,801 | -0.03(-0.42%) |
Oct 18, 2012 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | -0.03(-0.33%) |
Oct 17, 2012 | 8.172 | 8.297 | 8.172 | 8.297 | 5,007 | +0.09(+1.10%) |
Oct 16, 2012 | 8.207 | 8.214 | 8.207 | 8.207 | 1,225 | +0.08(+1.03%) |
Oct 15, 2012 | 8.054 | 8.124 | 8.047 | 8.124 | 4,346 | +0.08(+0.95%) |
Oct 12, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | +0.05(+0.61%) |
Oct 11, 2012 | 7.999 | 7.999 | 7.999 | 7.999 | 360 | +0.28(+3.69%) |
Oct 08, 2012 | 7.721 | 7.714 | 7.714 | 7.714 | 2,450 | -0.21(-2.63%) |
Oct 05, 2012 | 7.922 | 7.922 | 7.922 | 7.922 | 720 | +0.17(+2.15%) |
Oct 04, 2012 | 7.714 | 7.756 | 7.714 | 7.756 | 720 | +0.04(+0.54%) |
Oct 03, 2012 | 7.700 | 7.714 | 7.700 | 7.714 | 432 | +0.03(+0.38%) |
Oct 02, 2012 | 7.721 | 7.735 | 7.685 | 7.685 | 1,297 | -0.04(-0.56%) |
Oct 01, 2012 | 7.728 | 7.728 | 7.728 | 7.728 | 144 | +0.10(+1.36%) |
Sep 28, 2012 | 7.631 | 7.652 | 7.575 | 7.624 | 6,231 | +0.01(+0.18%) |
Sep 27, 2012 | 7.563 | 7.610 | 7.563 | 7.610 | 576 | +0.03(+0.46%) |
Sep 24, 2012 | 7.575 | 7.575 | 7.575 | 7.575 | 720 | -0.06(-0.73%) |
Sep 21, 2012 | 7.638 | 7.638 | 7.631 | 7.631 | 936 | -0.03(-0.45%) |
Sep 19, 2012 | 7.666 | 7.666 | 7.666 | 7.666 | 8,072 | +0.06(+0.81%) |
Sep 18, 2012 | 7.624 | 7.624 | 7.603 | 7.604 | 3,508 | -0.13(-1.69%) |
Sep 14, 2012 | 7.742 | 7.735 | 7.735 | 7.735 | 19,027 | +0.12(+1.55%) |
Sep 13, 2012 | 7.617 | 7.617 | 7.617 | 7.617 | 288 | +0.20(+2.71%) |
Sep 12, 2012 | 7.416 | 7.416 | 7.416 | 7.416 | 288 | +0.05(+0.71%) |
Sep 10, 2012 | 7.374 | 7.364 | 7.364 | 7.364 | 288 | -0.09(-1.17%) |
Sep 07, 2012 | 7.388 | 7.458 | 7.388 | 7.451 | 7,495 | +0.22(+3.07%) |
Sep 06, 2012 | 7.194 | 7.229 | 7.194 | 7.229 | 3,892 | +0.05(+0.68%) |