Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.689 | 8.689 | 8.478 | 8.595 | 4,516 | +0.14(+1.66%) |
Nov 29, 2012 | 8.470 | 8.595 | 8.454 | 8.454 | 21,753 | +0.04(+0.46%) |
Nov 27, 2012 | 8.477 | 8.415 | 8.415 | 8.415 | 5,400 | -0.08(-0.91%) |
Nov 26, 2012 | 8.415 | 8.493 | 8.415 | 8.493 | 900 | -0.06(-0.73%) |
Nov 23, 2012 | 8.579 | 8.579 | 8.555 | 8.555 | 514 | -0.02(-0.27%) |
Nov 21, 2012 | 8.579 | 8.579 | 8.579 | 8.579 | 446 | +0.01(+0.09%) |
Nov 16, 2012 | 8.563 | 8.571 | 8.571 | 8.571 | 1,671 | -0.02(-0.27%) |
Nov 14, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 8,100 | +0.04(+0.45%) |
Nov 13, 2012 | 8.547 | 8.649 | 8.547 | 8.555 | 8,839 | +0.01(+0.09%) |
Nov 12, 2012 | 8.477 | 8.547 | 8.400 | 8.547 | 4,371 | +0.12(+1.38%) |
Nov 09, 2012 | 8.477 | 8.524 | 8.400 | 8.431 | 900 | -0.12(-1.36%) |
Nov 08, 2012 | 8.633 | 8.633 | 8.547 | 8.547 | 4,673 | -0.09(-0.99%) |
Nov 07, 2012 | 8.641 | 8.672 | 8.633 | 8.633 | 8,485 | -0.08(-0.89%) |
Nov 05, 2012 | 8.649 | 8.711 | 8.711 | 8.711 | 771 | +0.06(+0.72%) |
Nov 01, 2012 | 8.649 | 8.649 | 8.649 | 8.649 | 128 | -0.08(-0.89%) |
Oct 31, 2012 | 8.477 | 8.750 | 8.477 | 8.726 | 2,957 | +0.25(+2.94%) |
Oct 26, 2012 | 8.462 | 8.477 | 8.477 | 8.477 | 2,057 | +0.02(+0.28%) |
Oct 25, 2012 | 8.454 | 8.454 | 8.454 | 8.454 | 128 | -0.02(-0.28%) |
Oct 24, 2012 | 8.330 | 8.477 | 8.322 | 8.477 | 7,681 | +0.16(+1.87%) |
Oct 23, 2012 | 8.322 | 8.322 | 8.322 | 8.322 | 257 | -0.14(-1.65%) |
Oct 19, 2012 | 8.446 | 8.462 | 8.446 | 8.462 | 354 | +0.12(+1.49%) |
Oct 18, 2012 | 8.338 | 8.338 | 8.338 | 8.338 | 246 | -0.11(-1.29%) |
Oct 17, 2012 | 8.252 | 8.446 | 8.252 | 8.446 | 1,899 | +0.09(+1.02%) |
Oct 16, 2012 | 8.252 | 8.361 | 8.252 | 8.361 | 257 | +0.03(+0.37%) |
Oct 15, 2012 | 8.330 | 8.330 | 8.330 | 8.330 | 128 | -0.02(-0.28%) |
Oct 12, 2012 | 8.291 | 8.353 | 8.291 | 8.353 | 615 | -0.01(-0.09%) |
Oct 11, 2012 | 8.252 | 8.361 | 8.252 | 8.361 | 1,667 | +0.07(+0.82%) |
Oct 10, 2012 | 8.252 | 8.293 | 8.252 | 8.293 | 1,056 | +0.04(+0.49%) |
Oct 09, 2012 | 8.252 | 8.252 | 8.252 | 8.252 | 257 | +0.00(+0.00%) |
Oct 08, 2012 | 8.244 | 8.252 | 8.244 | 8.252 | 257 | +0.01(+0.09%) |
Oct 05, 2012 | 8.353 | 8.353 | 8.244 | 8.244 | 2,053 | -0.05(-0.66%) |
Oct 04, 2012 | 8.244 | 8.454 | 8.244 | 8.299 | 385 | +0.02(+0.19%) |
Oct 03, 2012 | 8.322 | 8.338 | 8.283 | 8.283 | 581 | +0.01(+0.09%) |
Oct 02, 2012 | 8.275 | 8.275 | 8.275 | 8.275 | 128 | -0.18(-2.12%) |
Oct 01, 2012 | 8.431 | 8.477 | 8.284 | 8.454 | 2,485 | +0.00(+0.00%) |
Sep 28, 2012 | 8.454 | 8.454 | 8.244 | 8.454 | 4,345 | +0.07(+0.83%) |
Sep 26, 2012 | 8.384 | 8.384 | 8.384 | 8.384 | 128 | +0.06(+0.75%) |
Sep 25, 2012 | 8.338 | 8.338 | 8.322 | 8.322 | 1,208 | +0.08(+0.94%) |
Sep 24, 2012 | 8.244 | 8.244 | 8.244 | 8.244 | 128 | +0.12(+1.44%) |
Sep 21, 2012 | 8.260 | 8.283 | 8.128 | 8.128 | 2,914 | -0.08(-0.95%) |
Sep 19, 2012 | 8.205 | 8.205 | 8.205 | 8.205 | 128 | -0.07(-0.85%) |
Sep 18, 2012 | 8.275 | 8.275 | 8.275 | 8.275 | 1,278 | +0.15(+1.82%) |
Sep 14, 2012 | 8.143 | 8.128 | 8.128 | 8.128 | 642 | -0.04(-0.48%) |
Sep 13, 2012 | 8.166 | 8.166 | 8.166 | 8.166 | 642 | -0.02(-0.19%) |
Sep 12, 2012 | 8.268 | 8.268 | 8.166 | 8.182 | 1,542 | -0.07(-0.85%) |
Sep 11, 2012 | 8.244 | 8.252 | 8.244 | 8.252 | 487 | -0.02(-0.19%) |
Sep 10, 2012 | 8.268 | 8.268 | 8.268 | 8.268 | 128 | -0.26(-3.10%) |
Sep 07, 2012 | 8.260 | 8.532 | 8.260 | 8.532 | 257 | +0.25(+3.00%) |
Sep 05, 2012 | 8.244 | 8.283 | 8.283 | 8.283 | 2,314 | +0.00(+0.00%) |