Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.289 | 8.330 | 8.200 | 8.305 | 311,566 | +0.04(+0.49%) |
Nov 29, 2012 | 8.191 | 8.289 | 8.102 | 8.265 | 97,185 | +0.11(+1.30%) |
Nov 28, 2012 | 8.086 | 8.208 | 7.996 | 8.159 | 136,222 | +0.05(+0.60%) |
Nov 27, 2012 | 8.110 | 8.232 | 8.053 | 8.110 | 120,048 | -0.04(-0.50%) |
Nov 26, 2012 | 8.020 | 8.167 | 8.020 | 8.151 | 128,596 | +0.05(+0.60%) |
Nov 23, 2012 | 8.077 | 8.167 | 8.061 | 8.102 | 42,706 | +0.07(+0.91%) |
Nov 21, 2012 | 8.029 | 8.033 | 7.947 | 8.029 | 66,488 | +0.05(+0.61%) |
Nov 20, 2012 | 7.980 | 8.020 | 7.947 | 7.980 | 114,346 | -0.03(-0.41%) |
Nov 19, 2012 | 7.939 | 8.077 | 7.866 | 8.012 | 184,692 | +0.19(+2.39%) |
Nov 16, 2012 | 8.004 | 8.020 | 7.801 | 7.825 | 426,190 | -0.17(-2.14%) |
Nov 15, 2012 | 8.061 | 8.118 | 7.988 | 7.996 | 184,176 | -0.09(-1.11%) |
Nov 14, 2012 | 8.143 | 8.183 | 8.037 | 8.086 | 268,503 | -0.05(-0.60%) |
Nov 13, 2012 | 8.126 | 8.216 | 8.086 | 8.134 | 151,662 | -0.04(-0.50%) |
Nov 12, 2012 | 8.159 | 8.240 | 8.110 | 8.175 | 251,123 | +0.06(+0.70%) |
Nov 09, 2012 | 8.143 | 8.289 | 8.077 | 8.118 | 324,807 | -0.05(-0.60%) |
Nov 08, 2012 | 8.338 | 8.346 | 8.143 | 8.167 | 242,322 | -0.13(-1.62%) |
Nov 07, 2012 | 8.463 | 8.463 | 8.237 | 8.301 | 189,625 | -0.23(-2.65%) |
Nov 06, 2012 | 8.479 | 8.560 | 8.439 | 8.528 | 183,766 | +0.11(+1.34%) |
Nov 05, 2012 | 8.204 | 8.455 | 8.204 | 8.415 | 318,994 | +0.18(+2.16%) |
Nov 02, 2012 | 8.301 | 8.301 | 8.124 | 8.237 | 365,782 | +0.00(+0.00%) |
Nov 01, 2012 | 7.994 | 8.237 | 7.970 | 8.237 | 328,847 | +0.28(+3.56%) |
Oct 31, 2012 | 7.857 | 7.970 | 7.841 | 7.954 | 269,897 | +0.12(+1.55%) |
Oct 26, 2012 | 7.711 | 7.833 | 7.833 | 7.833 | 353,575 | +0.09(+1.15%) |
Oct 25, 2012 | 7.469 | 7.833 | 7.412 | 7.744 | 554,513 | +0.27(+3.68%) |
Oct 24, 2012 | 7.566 | 7.566 | 7.372 | 7.469 | 204,546 | -0.06(-0.75%) |
Oct 23, 2012 | 7.388 | 7.542 | 7.364 | 7.525 | 153,695 | +0.09(+1.20%) |
Oct 19, 2012 | 7.582 | 7.582 | 7.400 | 7.436 | 197,097 | -0.18(-2.34%) |
Oct 18, 2012 | 7.630 | 7.946 | 7.614 | 7.614 | 210,304 | -0.06(-0.84%) |
Oct 17, 2012 | 7.606 | 7.703 | 7.590 | 7.679 | 191,510 | +0.06(+0.85%) |
Oct 16, 2012 | 7.517 | 7.622 | 7.453 | 7.614 | 350,131 | +0.12(+1.62%) |
Oct 15, 2012 | 7.517 | 7.542 | 7.445 | 7.493 | 231,906 | -0.01(-0.11%) |
Oct 12, 2012 | 7.614 | 7.639 | 7.493 | 7.501 | 207,223 | -0.14(-1.80%) |
Oct 11, 2012 | 7.647 | 7.719 | 7.639 | 7.639 | 249,455 | +0.07(+0.96%) |
Oct 10, 2012 | 7.574 | 7.606 | 7.436 | 7.566 | 354,495 | -0.02(-0.32%) |
Oct 09, 2012 | 7.776 | 7.776 | 7.566 | 7.590 | 308,392 | -0.18(-2.29%) |
Oct 08, 2012 | 7.760 | 7.800 | 7.695 | 7.768 | 213,627 | -0.02(-0.31%) |
Oct 05, 2012 | 7.816 | 7.857 | 7.752 | 7.792 | 173,034 | +0.05(+0.63%) |
Oct 04, 2012 | 7.639 | 7.744 | 7.517 | 7.744 | 410,497 | +0.16(+2.13%) |
Oct 03, 2012 | 7.566 | 7.647 | 7.436 | 7.582 | 1,013,629 | +0.02(+0.21%) |
Oct 02, 2012 | 7.824 | 7.824 | 7.517 | 7.566 | 619,985 | -0.26(-3.31%) |
Oct 01, 2012 | 7.808 | 7.881 | 7.752 | 7.824 | 318,911 | +0.07(+0.94%) |
Sep 28, 2012 | 7.824 | 7.824 | 7.736 | 7.752 | 187,510 | -0.10(-1.24%) |
Sep 27, 2012 | 7.865 | 7.881 | 7.800 | 7.849 | 147,138 | +0.02(+0.21%) |
Sep 26, 2012 | 7.897 | 7.921 | 7.768 | 7.833 | 183,196 | -0.05(-0.62%) |
Sep 25, 2012 | 8.107 | 8.132 | 7.881 | 7.881 | 244,151 | -0.22(-2.69%) |
Sep 24, 2012 | 8.140 | 8.140 | 8.059 | 8.099 | 122,358 | -0.04(-0.50%) |
Sep 21, 2012 | 8.293 | 8.309 | 8.140 | 8.140 | 298,956 | -0.11(-1.37%) |
Sep 20, 2012 | 8.334 | 8.350 | 8.212 | 8.253 | 189,991 | -0.14(-1.64%) |
Sep 19, 2012 | 8.471 | 8.479 | 8.366 | 8.390 | 156,651 | -0.11(-1.33%) |
Sep 18, 2012 | 8.423 | 8.512 | 8.423 | 8.503 | 296,717 | +0.05(+0.57%) |
Sep 17, 2012 | 8.503 | 8.544 | 8.447 | 8.455 | 196,444 | -0.09(-1.04%) |
Sep 14, 2012 | 8.415 | 8.568 | 8.398 | 8.544 | 551,093 | +0.13(+1.54%) |
Sep 13, 2012 | 8.415 | 8.423 | 8.354 | 8.415 | 269,719 | -0.02(-0.29%) |
Sep 12, 2012 | 8.479 | 8.479 | 8.382 | 8.439 | 181,055 | +0.02(+0.19%) |
Sep 11, 2012 | 8.415 | 8.463 | 8.390 | 8.423 | 264,514 | +0.02(+0.19%) |
Sep 10, 2012 | 8.415 | 8.447 | 8.382 | 8.406 | 261,539 | -0.03(-0.38%) |
Sep 07, 2012 | 8.415 | 8.479 | 8.382 | 8.439 | 735,044 | +0.02(+0.29%) |
Sep 06, 2012 | 8.366 | 8.423 | 8.350 | 8.415 | 530,191 | +0.05(+0.58%) |
Sep 05, 2012 | 8.318 | 8.374 | 8.301 | 8.366 | 504,216 | +0.03(+0.39%) |