Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.575 | 8.575 | 8.255 | 8.282 | 15,441 | -0.28(-3.32%) |
Nov 29, 2012 | 8.638 | 8.646 | 8.495 | 8.566 | 13,548 | +0.03(+0.31%) |
Nov 28, 2012 | 8.442 | 8.540 | 8.319 | 8.540 | 4,032 | +0.02(+0.21%) |
Nov 27, 2012 | 8.406 | 8.602 | 8.406 | 8.522 | 9,034 | +0.06(+0.74%) |
Nov 26, 2012 | 8.593 | 8.593 | 8.300 | 8.460 | 18,575 | -0.09(-1.04%) |
Nov 23, 2012 | 8.344 | 8.602 | 8.327 | 8.549 | 6,830 | +0.22(+2.67%) |
Nov 21, 2012 | 8.380 | 8.442 | 8.220 | 8.327 | 13,957 | +0.02(+0.21%) |
Nov 20, 2012 | 8.380 | 8.380 | 8.149 | 8.309 | 12,534 | -0.13(-1.58%) |
Nov 19, 2012 | 8.451 | 8.655 | 8.327 | 8.442 | 16,785 | +0.11(+1.28%) |
Nov 16, 2012 | 8.451 | 8.501 | 8.238 | 8.335 | 27,751 | -0.22(-2.60%) |
Nov 15, 2012 | 8.229 | 8.753 | 8.229 | 8.558 | 12,932 | +0.29(+3.55%) |
Nov 14, 2012 | 8.486 | 8.797 | 8.229 | 8.264 | 22,817 | -0.31(-3.63%) |
Nov 13, 2012 | 8.931 | 8.966 | 8.345 | 8.575 | 58,594 | -0.38(-4.27%) |
Nov 12, 2012 | 8.753 | 8.975 | 8.007 | 8.957 | 29,814 | +0.19(+2.13%) |
Nov 09, 2012 | 8.726 | 8.877 | 8.451 | 8.771 | 25,955 | -0.05(-0.60%) |
Nov 08, 2012 | 8.877 | 8.975 | 8.762 | 8.824 | 43,235 | +0.03(+0.30%) |
Nov 07, 2012 | 8.371 | 8.877 | 8.007 | 8.797 | 60,786 | +0.47(+5.66%) |
Nov 06, 2012 | 8.673 | 8.922 | 8.007 | 8.327 | 97,255 | -0.16(-1.88%) |
Nov 05, 2012 | 7.971 | 8.531 | 7.913 | 8.486 | 43,955 | +0.52(+6.47%) |
Nov 02, 2012 | 7.918 | 8.042 | 7.880 | 7.971 | 21,773 | +0.05(+0.67%) |
Nov 01, 2012 | 7.891 | 7.989 | 7.776 | 7.918 | 32,058 | +0.05(+0.68%) |
Oct 31, 2012 | 7.944 | 8.202 | 7.776 | 7.864 | 37,883 | -0.14(-1.78%) |
Oct 26, 2012 | 8.247 | 8.007 | 8.007 | 8.007 | 22,281 | -0.27(-3.22%) |
Oct 25, 2012 | 8.255 | 8.424 | 8.184 | 8.273 | 39,067 | +0.00(+0.00%) |
Oct 24, 2012 | 8.255 | 8.389 | 8.186 | 8.273 | 14,713 | +0.02(+0.22%) |
Oct 23, 2012 | 8.229 | 8.335 | 8.220 | 8.255 | 22,177 | +0.11(+1.31%) |
Oct 19, 2012 | 8.629 | 8.655 | 8.149 | 8.149 | 30,205 | -0.58(-6.62%) |
Oct 18, 2012 | 8.486 | 8.771 | 8.486 | 8.726 | 28,020 | +0.23(+2.72%) |
Oct 17, 2012 | 8.406 | 8.504 | 8.399 | 8.495 | 6,358 | +0.10(+1.16%) |
Oct 16, 2012 | 8.442 | 8.442 | 8.318 | 8.398 | 14,676 | -0.04(-0.42%) |
Oct 15, 2012 | 8.442 | 8.486 | 8.238 | 8.433 | 22,199 | +0.01(+0.11%) |
Oct 12, 2012 | 8.495 | 8.522 | 8.318 | 8.424 | 9,016 | -0.10(-1.15%) |
Oct 11, 2012 | 8.318 | 8.789 | 8.318 | 8.522 | 18,267 | +0.25(+3.01%) |
Oct 10, 2012 | 8.371 | 8.442 | 8.220 | 8.273 | 20,325 | -0.12(-1.38%) |
Oct 09, 2012 | 8.726 | 8.726 | 8.371 | 8.389 | 33,555 | -0.31(-3.58%) |
Oct 08, 2012 | 8.513 | 8.753 | 8.309 | 8.700 | 29,320 | +0.11(+1.24%) |
Oct 05, 2012 | 8.540 | 8.664 | 8.442 | 8.593 | 17,780 | +0.06(+0.73%) |
Oct 04, 2012 | 8.504 | 8.584 | 8.353 | 8.531 | 32,112 | +0.08(+0.95%) |
Oct 03, 2012 | 8.362 | 8.597 | 8.300 | 8.451 | 20,155 | +0.04(+0.42%) |
Oct 02, 2012 | 8.433 | 8.540 | 8.398 | 8.415 | 25,292 | +0.03(+0.32%) |
Oct 01, 2012 | 8.744 | 8.797 | 8.167 | 8.389 | 77,067 | -0.29(-3.38%) |
Sep 28, 2012 | 8.931 | 9.037 | 8.655 | 8.682 | 27,705 | -0.22(-2.50%) |
Sep 27, 2012 | 8.531 | 8.944 | 8.495 | 8.904 | 39,230 | +0.37(+4.37%) |
Sep 26, 2012 | 8.753 | 8.766 | 8.442 | 8.531 | 60,813 | -0.22(-2.54%) |
Sep 25, 2012 | 9.020 | 9.064 | 8.709 | 8.753 | 54,347 | -0.20(-2.28%) |
Sep 24, 2012 | 8.949 | 9.020 | 8.895 | 8.957 | 27,031 | +0.04(+0.50%) |
Sep 21, 2012 | 8.833 | 9.046 | 8.824 | 8.913 | 116,210 | +0.27(+3.08%) |
Sep 20, 2012 | 8.398 | 8.646 | 8.133 | 8.646 | 58,594 | +0.12(+1.46%) |
Sep 19, 2012 | 8.664 | 8.735 | 8.504 | 8.522 | 40,952 | -0.15(-1.74%) |
Sep 18, 2012 | 8.695 | 8.744 | 8.629 | 8.673 | 34,459 | -0.06(-0.71%) |
Sep 17, 2012 | 8.682 | 8.744 | 8.664 | 8.735 | 26,393 | -0.01(-0.10%) |
Sep 14, 2012 | 8.691 | 8.851 | 8.638 | 8.744 | 58,908 | +0.13(+1.55%) |
Sep 13, 2012 | 8.389 | 8.664 | 8.362 | 8.611 | 64,778 | +0.20(+2.32%) |
Sep 12, 2012 | 8.291 | 8.470 | 8.291 | 8.415 | 30,833 | +0.03(+0.37%) |
Sep 11, 2012 | 8.243 | 8.393 | 7.995 | 8.384 | 26,381 | +0.14(+1.72%) |
Sep 10, 2012 | 8.172 | 8.393 | 8.013 | 8.243 | 42,330 | +0.08(+0.97%) |
Sep 07, 2012 | 8.490 | 8.490 | 7.986 | 8.163 | 80,569 | -0.27(-3.25%) |
Sep 06, 2012 | 8.711 | 8.738 | 8.269 | 8.437 | 140,802 | -0.23(-2.65%) |
Sep 05, 2012 | 8.614 | 8.756 | 8.517 | 8.667 | 131,799 | +0.02(+0.20%) |