Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.784 | 8.832 | 8.572 | 8.639 | 2,630,106 | -0.11(-1.21%) |
Nov 29, 2012 | 8.697 | 8.794 | 8.601 | 8.745 | 1,125,911 | +0.12(+1.34%) |
Nov 28, 2012 | 8.485 | 8.630 | 8.408 | 8.630 | 637,882 | +0.13(+1.59%) |
Nov 27, 2012 | 8.447 | 8.543 | 8.302 | 8.495 | 687,869 | +0.07(+0.80%) |
Nov 26, 2012 | 8.389 | 8.543 | 8.292 | 8.427 | 576,492 | +0.06(+0.69%) |
Nov 23, 2012 | 8.177 | 8.403 | 8.109 | 8.369 | 354,880 | +0.24(+2.97%) |
Nov 21, 2012 | 8.022 | 8.128 | 7.902 | 8.128 | 353,815 | +0.12(+1.44%) |
Nov 20, 2012 | 7.945 | 8.022 | 7.829 | 8.013 | 394,686 | +0.05(+0.61%) |
Nov 19, 2012 | 7.926 | 8.011 | 7.743 | 7.964 | 620,839 | +0.15(+1.98%) |
Nov 16, 2012 | 7.714 | 7.839 | 7.569 | 7.810 | 584,265 | +0.07(+0.87%) |
Nov 15, 2012 | 7.781 | 7.897 | 7.704 | 7.743 | 408,675 | -0.01(-0.12%) |
Nov 14, 2012 | 7.974 | 8.008 | 7.752 | 7.752 | 362,759 | -0.17(-2.19%) |
Nov 13, 2012 | 7.993 | 8.022 | 7.907 | 7.926 | 222,355 | -0.12(-1.44%) |
Nov 12, 2012 | 8.061 | 8.090 | 7.964 | 8.042 | 260,493 | +0.04(+0.48%) |
Nov 09, 2012 | 7.858 | 8.088 | 7.839 | 8.003 | 293,267 | +0.09(+1.10%) |
Nov 08, 2012 | 7.974 | 8.061 | 7.897 | 7.916 | 394,934 | -0.06(-0.73%) |
Nov 07, 2012 | 8.138 | 8.177 | 7.897 | 7.974 | 583,270 | -0.29(-3.50%) |
Nov 06, 2012 | 8.186 | 8.350 | 8.177 | 8.263 | 298,373 | +0.09(+1.06%) |
Nov 05, 2012 | 8.013 | 8.196 | 7.936 | 8.177 | 311,694 | +0.15(+1.92%) |
Nov 02, 2012 | 8.157 | 8.177 | 8.013 | 8.022 | 447,357 | -0.11(-1.30%) |
Nov 01, 2012 | 7.907 | 8.143 | 7.887 | 8.128 | 674,111 | +0.22(+2.80%) |
Oct 31, 2012 | 7.897 | 8.013 | 7.858 | 7.907 | 445,428 | -0.01(-0.12%) |
Oct 26, 2012 | 7.897 | 7.916 | 7.916 | 7.916 | 515,649 | +0.04(+0.49%) |
Oct 25, 2012 | 7.858 | 7.955 | 7.781 | 7.878 | 834,822 | +0.13(+1.62%) |
Oct 24, 2012 | 7.511 | 7.762 | 7.511 | 7.752 | 687,722 | +0.05(+0.63%) |
Oct 23, 2012 | 7.637 | 7.772 | 7.571 | 7.704 | 629,139 | +0.10(+1.33%) |
Oct 19, 2012 | 7.791 | 7.856 | 7.482 | 7.603 | 706,419 | -0.26(-3.25%) |
Oct 18, 2012 | 7.752 | 7.897 | 7.608 | 7.858 | 619,208 | +0.11(+1.37%) |
Oct 17, 2012 | 7.791 | 7.868 | 7.704 | 7.752 | 551,547 | -0.06(-0.74%) |
Oct 16, 2012 | 7.637 | 7.820 | 7.608 | 7.810 | 563,413 | +0.21(+2.79%) |
Oct 15, 2012 | 7.482 | 7.617 | 7.425 | 7.598 | 735,413 | +0.21(+2.87%) |
Oct 12, 2012 | 7.473 | 7.473 | 7.232 | 7.386 | 1,450,388 | -0.07(-0.91%) |
Oct 11, 2012 | 7.550 | 7.569 | 7.405 | 7.453 | 1,211,886 | +0.00(+0.00%) |
Oct 10, 2012 | 7.743 | 7.810 | 7.405 | 7.453 | 1,071,560 | -0.30(-3.86%) |
Oct 09, 2012 | 7.955 | 8.050 | 7.743 | 7.752 | 391,958 | -0.21(-2.66%) |
Oct 08, 2012 | 7.936 | 7.993 | 7.907 | 7.964 | 240,508 | -0.04(-0.48%) |
Oct 05, 2012 | 8.022 | 8.186 | 7.974 | 8.003 | 287,800 | +0.00(+0.00%) |
Oct 04, 2012 | 8.003 | 8.042 | 7.858 | 8.003 | 261,619 | +0.02(+0.24%) |
Oct 03, 2012 | 8.051 | 8.109 | 7.916 | 7.984 | 274,285 | -0.07(-0.84%) |
Oct 02, 2012 | 8.109 | 8.176 | 7.984 | 8.051 | 357,454 | +0.00(+0.00%) |
Oct 01, 2012 | 7.916 | 8.167 | 7.868 | 8.051 | 639,060 | +0.21(+2.71%) |
Sep 28, 2012 | 7.945 | 8.042 | 7.837 | 7.839 | 342,788 | -0.16(-2.05%) |
Sep 27, 2012 | 7.936 | 8.042 | 7.878 | 8.003 | 302,031 | +0.11(+1.34%) |
Sep 26, 2012 | 7.984 | 8.042 | 7.801 | 7.897 | 662,926 | -0.06(-0.73%) |
Sep 25, 2012 | 8.071 | 8.138 | 7.907 | 7.955 | 941,785 | -0.05(-0.60%) |
Sep 24, 2012 | 8.138 | 8.196 | 7.974 | 8.003 | 638,133 | -0.19(-2.35%) |
Sep 21, 2012 | 8.302 | 8.341 | 8.167 | 8.196 | 951,762 | -0.06(-0.70%) |
Sep 20, 2012 | 8.408 | 8.513 | 8.244 | 8.254 | 731,526 | -0.21(-2.50%) |
Sep 19, 2012 | 8.639 | 8.639 | 8.447 | 8.466 | 351,194 | -0.17(-2.01%) |
Sep 18, 2012 | 8.649 | 8.726 | 8.553 | 8.639 | 323,649 | -0.04(-0.44%) |
Sep 17, 2012 | 8.745 | 8.764 | 8.620 | 8.678 | 321,215 | -0.13(-1.42%) |
Sep 14, 2012 | 8.726 | 9.015 | 8.726 | 8.803 | 761,202 | +0.06(+0.66%) |
Sep 13, 2012 | 8.774 | 8.852 | 8.562 | 8.745 | 835,186 | -0.02(-0.22%) |
Sep 12, 2012 | 8.697 | 8.813 | 8.649 | 8.765 | 417,370 | +0.09(+1.00%) |
Sep 11, 2012 | 8.591 | 8.697 | 8.572 | 8.678 | 783,245 | +0.06(+0.67%) |
Sep 10, 2012 | 8.697 | 8.717 | 8.553 | 8.620 | 609,909 | -0.06(-0.67%) |
Sep 07, 2012 | 8.900 | 8.900 | 8.654 | 8.678 | 605,744 | -0.17(-1.91%) |
Sep 06, 2012 | 8.726 | 8.861 | 8.543 | 8.847 | 1,191,495 | +0.19(+2.17%) |
Sep 05, 2012 | 8.610 | 8.745 | 8.524 | 8.659 | 1,000,519 | +0.10(+1.18%) |