Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.517 | 8.541 | 8.420 | 8.480 | 44,998 | +0.01(+0.13%) |
Nov 29, 2012 | 8.420 | 8.484 | 8.420 | 8.468 | 18,696 | +0.00(+0.00%) |
Nov 28, 2012 | 8.363 | 8.509 | 8.331 | 8.468 | 32,108 | +0.07(+0.87%) |
Nov 27, 2012 | 8.315 | 8.638 | 8.315 | 8.395 | 91,555 | +0.02(+0.19%) |
Nov 26, 2012 | 8.347 | 8.387 | 8.323 | 8.379 | 17,429 | +0.04(+0.48%) |
Nov 23, 2012 | 8.363 | 8.363 | 8.323 | 8.339 | 6,146 | +0.10(+1.18%) |
Nov 21, 2012 | 8.169 | 8.266 | 8.129 | 8.242 | 34,240 | +0.02(+0.30%) |
Nov 20, 2012 | 8.226 | 8.226 | 8.169 | 8.218 | 25,894 | +0.03(+0.40%) |
Nov 19, 2012 | 8.129 | 8.234 | 8.128 | 8.185 | 18,219 | +0.11(+1.30%) |
Nov 16, 2012 | 7.951 | 8.080 | 7.934 | 8.080 | 21,402 | +0.07(+0.91%) |
Nov 15, 2012 | 8.056 | 8.056 | 7.983 | 8.007 | 24,634 | -0.06(-0.80%) |
Nov 14, 2012 | 8.169 | 8.177 | 8.072 | 8.072 | 53,472 | -0.10(-1.20%) |
Nov 13, 2012 | 8.169 | 8.209 | 8.112 | 8.170 | 480,425 | -0.06(-0.78%) |
Nov 12, 2012 | 8.218 | 8.234 | 8.209 | 8.234 | 14,168 | +0.06(+0.69%) |
Nov 09, 2012 | 8.177 | 8.209 | 8.129 | 8.177 | 45,636 | +0.01(+0.10%) |
Nov 08, 2012 | 8.250 | 8.258 | 8.169 | 8.169 | 29,596 | -0.11(-1.27%) |
Nov 07, 2012 | 8.347 | 8.355 | 8.226 | 8.274 | 21,058 | -0.10(-1.16%) |
Nov 06, 2012 | 8.395 | 8.412 | 8.371 | 8.371 | 18,267 | -0.02(-0.29%) |
Nov 05, 2012 | 8.363 | 8.395 | 8.339 | 8.395 | 7,556 | +0.08(+0.97%) |
Nov 02, 2012 | 8.355 | 8.363 | 8.274 | 8.315 | 26,313 | +0.00(+0.00%) |
Nov 01, 2012 | 8.242 | 8.331 | 8.242 | 8.315 | 12,923 | +0.07(+0.88%) |
Oct 31, 2012 | 8.209 | 8.242 | 8.161 | 8.242 | 11,510 | +0.04(+0.49%) |
Oct 26, 2012 | 8.226 | 8.201 | 8.201 | 8.201 | 9,767 | -0.08(-0.98%) |
Oct 25, 2012 | 8.290 | 8.331 | 8.258 | 8.282 | 21,595 | +0.02(+0.29%) |
Oct 24, 2012 | 8.282 | 8.307 | 8.250 | 8.258 | 11,992 | +0.07(+0.89%) |
Oct 23, 2012 | 8.201 | 8.209 | 8.104 | 8.185 | 43,471 | -0.10(-1.17%) |
Oct 19, 2012 | 8.290 | 8.290 | 8.226 | 8.282 | 30,358 | -0.05(-0.58%) |
Oct 18, 2012 | 8.371 | 8.379 | 8.307 | 8.331 | 25,939 | -0.06(-0.68%) |
Oct 17, 2012 | 8.315 | 8.400 | 8.315 | 8.387 | 12,258 | +0.10(+1.17%) |
Oct 16, 2012 | 8.266 | 8.300 | 8.266 | 8.290 | 8,904 | +0.04(+0.52%) |
Oct 15, 2012 | 8.250 | 8.250 | 8.242 | 8.247 | 636 | +0.04(+0.52%) |
Oct 12, 2012 | 8.250 | 8.250 | 8.185 | 8.205 | 19,181 | -0.05(-0.64%) |
Oct 11, 2012 | 8.290 | 8.307 | 8.258 | 8.258 | 2,469 | +0.05(+0.59%) |
Oct 10, 2012 | 8.290 | 8.290 | 8.209 | 8.209 | 9,520 | -0.06(-0.78%) |
Oct 09, 2012 | 8.347 | 8.347 | 8.266 | 8.274 | 16,275 | -0.12(-1.45%) |
Oct 08, 2012 | 8.387 | 8.395 | 8.315 | 8.395 | 24,800 | -0.02(-0.19%) |
Oct 05, 2012 | 8.395 | 8.444 | 8.387 | 8.412 | 11,090 | +0.01(+0.10%) |
Oct 04, 2012 | 8.379 | 8.412 | 8.371 | 8.404 | 6,285 | +0.04(+0.48%) |
Oct 03, 2012 | 8.371 | 8.379 | 8.339 | 8.363 | 3,400 | -0.02(-0.29%) |
Oct 02, 2012 | 8.363 | 8.387 | 8.331 | 8.387 | 18,485 | +0.03(+0.39%) |
Oct 01, 2012 | 8.331 | 8.428 | 8.331 | 8.355 | 19,991 | +0.04(+0.49%) |
Sep 28, 2012 | 8.274 | 8.315 | 8.207 | 8.315 | 43,284 | +0.02(+0.29%) |
Sep 27, 2012 | 8.161 | 8.290 | 8.161 | 8.290 | 47,383 | +0.21(+2.60%) |
Sep 26, 2012 | 8.120 | 8.120 | 8.040 | 8.080 | 20,313 | -0.06(-0.79%) |
Sep 25, 2012 | 8.234 | 8.242 | 8.137 | 8.145 | 23,510 | -0.07(-0.89%) |
Sep 24, 2012 | 8.209 | 8.226 | 8.185 | 8.218 | 17,873 | -0.01(-0.10%) |
Sep 21, 2012 | 8.242 | 8.258 | 8.218 | 8.226 | 22,746 | +0.02(+0.20%) |
Sep 20, 2012 | 8.258 | 8.258 | 8.177 | 8.209 | 24,715 | -0.11(-1.26%) |
Sep 19, 2012 | 8.274 | 8.331 | 8.258 | 8.315 | 26,961 | +0.06(+0.78%) |
Sep 18, 2012 | 8.234 | 8.250 | 8.218 | 8.250 | 10,216 | +0.01(+0.10%) |
Sep 17, 2012 | 8.226 | 8.298 | 8.201 | 8.242 | 87,564 | +0.00(+0.00%) |
Sep 14, 2012 | 8.250 | 8.266 | 8.145 | 8.242 | 78,861 | +0.12(+1.49%) |
Sep 13, 2012 | 7.991 | 8.129 | 7.983 | 8.120 | 22,830 | +0.13(+1.62%) |
Sep 12, 2012 | 7.975 | 8.013 | 7.975 | 7.991 | 6,295 | +0.02(+0.30%) |
Sep 11, 2012 | 7.959 | 7.975 | 7.943 | 7.967 | 35,991 | +0.05(+0.60%) |
Sep 10, 2012 | 7.943 | 7.959 | 7.845 | 7.919 | 37,661 | -0.04(-0.50%) |
Sep 07, 2012 | 7.845 | 7.959 | 7.845 | 7.959 | 62,538 | +0.14(+1.76%) |
Sep 06, 2012 | 7.773 | 7.837 | 7.757 | 7.821 | 95,787 | +0.04(+0.52%) |
Sep 05, 2012 | 7.757 | 7.789 | 7.716 | 7.781 | 36,834 | +0.02(+0.21%) |