Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.057 | 8.265 | 8.015 | 8.265 | 56,751 | +0.22(+2.69%) |
Nov 29, 2012 | 7.999 | 8.099 | 7.999 | 8.049 | 8,834 | +0.01(+0.10%) |
Nov 28, 2012 | 7.932 | 8.049 | 7.924 | 8.040 | 18,278 | +0.07(+0.84%) |
Nov 27, 2012 | 7.907 | 7.974 | 7.907 | 7.974 | 23,033 | +0.05(+0.63%) |
Nov 26, 2012 | 8.057 | 8.057 | 7.874 | 7.924 | 55,067 | -0.22(-2.66%) |
Nov 23, 2012 | 8.074 | 8.140 | 8.065 | 8.140 | 12,429 | +0.16(+1.98%) |
Nov 21, 2012 | 7.882 | 7.982 | 7.832 | 7.982 | 20,878 | +0.04(+0.52%) |
Nov 20, 2012 | 7.982 | 7.982 | 7.832 | 7.940 | 29,632 | -0.09(-1.14%) |
Nov 19, 2012 | 8.015 | 8.052 | 7.982 | 8.032 | 16,268 | +0.12(+1.58%) |
Nov 16, 2012 | 7.874 | 7.932 | 7.857 | 7.907 | 19,613 | +0.10(+1.28%) |
Nov 15, 2012 | 8.015 | 8.015 | 7.749 | 7.807 | 74,355 | -0.26(-3.20%) |
Nov 14, 2012 | 8.257 | 8.257 | 7.990 | 8.065 | 17,380 | -0.20(-2.42%) |
Nov 13, 2012 | 8.232 | 8.265 | 8.173 | 8.265 | 50,393 | +0.03(+0.40%) |
Nov 12, 2012 | 8.273 | 8.298 | 8.173 | 8.232 | 21,734 | -0.01(-0.10%) |
Nov 09, 2012 | 8.448 | 8.448 | 8.240 | 8.240 | 38,522 | -0.32(-3.79%) |
Nov 08, 2012 | 8.581 | 8.581 | 8.390 | 8.565 | 68,460 | -0.14(-1.63%) |
Nov 07, 2012 | 8.823 | 8.839 | 8.631 | 8.706 | 21,009 | -0.17(-1.97%) |
Nov 06, 2012 | 8.848 | 8.889 | 8.823 | 8.881 | 12,921 | -0.02(-0.28%) |
Nov 05, 2012 | 8.839 | 8.906 | 8.831 | 8.906 | 8,965 | -0.01(-0.09%) |
Nov 02, 2012 | 9.081 | 9.081 | 8.856 | 8.914 | 16,691 | -0.15(-1.65%) |
Nov 01, 2012 | 9.139 | 9.147 | 8.972 | 9.064 | 36,160 | -0.02(-0.18%) |
Oct 31, 2012 | 8.956 | 9.230 | 8.878 | 9.081 | 21,238 | +0.04(+0.46%) |
Oct 26, 2012 | 8.839 | 9.039 | 9.039 | 9.039 | 17,661 | +0.19(+2.16%) |
Oct 25, 2012 | 8.739 | 8.856 | 8.714 | 8.848 | 19,671 | +0.11(+1.24%) |
Oct 24, 2012 | 8.806 | 8.806 | 8.656 | 8.739 | 6,143 | +0.02(+0.19%) |
Oct 23, 2012 | 8.756 | 8.789 | 8.681 | 8.723 | 15,699 | -0.27(-3.05%) |
Oct 19, 2012 | 9.022 | 9.106 | 8.931 | 8.997 | 7,340 | +0.01(+0.09%) |
Oct 18, 2012 | 9.014 | 9.072 | 8.956 | 8.989 | 13,628 | -0.07(-0.74%) |
Oct 17, 2012 | 9.014 | 9.056 | 8.931 | 9.056 | 7,328 | +0.05(+0.55%) |
Oct 16, 2012 | 8.906 | 9.042 | 8.898 | 9.006 | 9,107 | -0.05(-0.55%) |
Oct 15, 2012 | 8.764 | 9.056 | 8.764 | 9.056 | 20,411 | +0.29(+3.32%) |
Oct 12, 2012 | 8.764 | 8.764 | 8.656 | 8.764 | 10,987 | -0.01(-0.09%) |
Oct 11, 2012 | 8.789 | 8.889 | 8.739 | 8.773 | 9,251 | +0.12(+1.35%) |
Oct 10, 2012 | 8.823 | 8.823 | 8.656 | 8.656 | 8,312 | -0.15(-1.70%) |
Oct 09, 2012 | 8.923 | 8.972 | 8.789 | 8.806 | 5,759 | -0.04(-0.47%) |
Oct 08, 2012 | 8.972 | 8.972 | 8.831 | 8.848 | 11,370 | -0.10(-1.12%) |
Oct 05, 2012 | 9.014 | 9.039 | 8.931 | 8.947 | 5,406 | +0.06(+0.66%) |
Oct 04, 2012 | 8.931 | 8.981 | 8.865 | 8.889 | 6,091 | +0.02(+0.28%) |
Oct 03, 2012 | 8.923 | 8.923 | 8.836 | 8.864 | 11,293 | -0.08(-0.93%) |
Oct 02, 2012 | 8.873 | 8.947 | 8.823 | 8.947 | 9,102 | +0.17(+1.99%) |
Oct 01, 2012 | 8.906 | 8.914 | 8.773 | 8.773 | 26,447 | -0.12(-1.40%) |
Sep 28, 2012 | 8.789 | 8.898 | 8.714 | 8.898 | 8,530 | +0.02(+0.28%) |
Sep 27, 2012 | 8.806 | 8.906 | 8.756 | 8.873 | 10,491 | +0.11(+1.23%) |
Sep 26, 2012 | 8.848 | 8.848 | 8.764 | 8.764 | 16,842 | -0.12(-1.40%) |
Sep 25, 2012 | 8.923 | 8.939 | 8.881 | 8.889 | 11,786 | -0.02(-0.28%) |
Sep 24, 2012 | 8.914 | 8.931 | 8.806 | 8.914 | 13,396 | -0.02(-0.28%) |
Sep 21, 2012 | 9.114 | 9.114 | 8.939 | 8.939 | 11,896 | -0.12(-1.38%) |
Sep 20, 2012 | 9.014 | 9.089 | 9.014 | 9.064 | 9,623 | +0.02(+0.28%) |
Sep 19, 2012 | 8.864 | 9.064 | 8.864 | 9.039 | 23,376 | +0.17(+1.97%) |
Sep 18, 2012 | 8.873 | 8.873 | 8.756 | 8.864 | 13,235 | +0.02(+0.19%) |
Sep 17, 2012 | 8.989 | 9.006 | 8.848 | 8.848 | 8,243 | -0.15(-1.67%) |
Sep 14, 2012 | 8.906 | 9.047 | 8.814 | 8.997 | 14,357 | +0.10(+1.12%) |
Sep 13, 2012 | 8.756 | 8.898 | 8.698 | 8.898 | 6,516 | +0.19(+2.20%) |
Sep 12, 2012 | 8.823 | 8.839 | 8.681 | 8.706 | 19,583 | -0.06(-0.65%) |
Sep 11, 2012 | 8.755 | 8.821 | 8.730 | 8.763 | 34,955 | +0.07(+0.76%) |
Sep 10, 2012 | 8.722 | 8.804 | 8.689 | 8.697 | 36,154 | -0.07(-0.75%) |
Sep 07, 2012 | 8.598 | 8.846 | 8.598 | 8.763 | 13,403 | +0.22(+2.61%) |
Sep 06, 2012 | 8.516 | 8.582 | 8.433 | 8.541 | 27,003 | +0.14(+1.67%) |
Sep 05, 2012 | 8.392 | 8.417 | 8.206 | 8.400 | 5,639 | -0.06(-0.68%) |