Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.219 | 8.330 | 8.219 | 8.266 | 3,117 | +0.01(+0.11%) |
Nov 29, 2012 | 8.182 | 8.312 | 8.182 | 8.256 | 4,675 | +0.02(+0.22%) |
Nov 28, 2012 | 7.905 | 8.238 | 7.905 | 8.238 | 3,424 | +0.17(+2.06%) |
Nov 27, 2012 | 7.886 | 8.071 | 7.886 | 8.071 | 5,366 | +0.12(+1.51%) |
Nov 26, 2012 | 7.831 | 7.969 | 7.831 | 7.951 | 1,956 | +0.09(+1.18%) |
Nov 23, 2012 | 7.858 | 7.868 | 7.858 | 7.858 | 488 | +0.06(+0.71%) |
Nov 21, 2012 | 7.710 | 7.814 | 7.710 | 7.803 | 24,117 | +0.05(+0.60%) |
Nov 20, 2012 | 7.766 | 7.766 | 7.710 | 7.757 | 15,556 | -0.01(-0.12%) |
Nov 19, 2012 | 7.738 | 7.812 | 7.646 | 7.766 | 12,892 | +0.16(+2.07%) |
Nov 16, 2012 | 7.534 | 7.608 | 7.534 | 7.608 | 3,187 | +0.04(+0.49%) |
Nov 15, 2012 | 7.757 | 7.757 | 7.562 | 7.571 | 4,132 | -0.15(-1.92%) |
Nov 14, 2012 | 7.784 | 7.868 | 7.720 | 7.720 | 1,717 | -0.13(-1.65%) |
Nov 13, 2012 | 7.877 | 7.919 | 7.831 | 7.849 | 18,526 | -0.08(-1.05%) |
Nov 12, 2012 | 7.886 | 7.960 | 7.868 | 7.932 | 11,071 | -0.06(-0.70%) |
Nov 09, 2012 | 7.923 | 7.988 | 7.905 | 7.988 | 1,012 | +0.06(+0.70%) |
Nov 08, 2012 | 8.016 | 8.048 | 7.914 | 7.932 | 10,837 | -0.13(-1.62%) |
Nov 07, 2012 | 8.229 | 8.247 | 8.063 | 8.063 | 3,275 | -0.30(-3.63%) |
Nov 06, 2012 | 8.266 | 8.377 | 8.266 | 8.367 | 5,150 | +0.17(+2.12%) |
Nov 05, 2012 | 8.081 | 8.199 | 8.081 | 8.194 | 3,235 | +0.20(+2.52%) |
Nov 02, 2012 | 8.136 | 8.136 | 7.992 | 7.992 | 1,708 | -0.19(-2.34%) |
Nov 01, 2012 | 7.932 | 8.184 | 7.932 | 8.184 | 5,248 | +0.20(+2.45%) |
Oct 31, 2012 | 7.905 | 7.988 | 7.905 | 7.988 | 1,293 | -0.03(-0.35%) |
Oct 26, 2012 | 7.960 | 8.016 | 8.016 | 8.016 | 2,917 | +0.11(+1.40%) |
Oct 25, 2012 | 7.905 | 7.905 | 7.905 | 7.905 | 108 | +0.06(+0.71%) |
Oct 24, 2012 | 7.877 | 7.877 | 7.840 | 7.849 | 2,669 | +0.01(+0.12%) |
Oct 23, 2012 | 7.784 | 7.866 | 7.784 | 7.840 | 2,363 | -0.12(-1.51%) |
Oct 19, 2012 | 8.034 | 8.108 | 7.960 | 7.960 | 1,307 | -0.19(-2.30%) |
Oct 18, 2012 | 8.145 | 8.192 | 8.145 | 8.147 | 2,603 | -0.05(-0.65%) |
Oct 17, 2012 | 8.256 | 8.256 | 8.201 | 8.201 | 1,130 | +0.18(+2.30%) |
Oct 16, 2012 | 7.923 | 8.053 | 7.868 | 8.017 | 3,294 | +0.17(+2.14%) |
Oct 15, 2012 | 7.886 | 7.895 | 7.821 | 7.849 | 3,117 | +0.00(+0.00%) |
Oct 12, 2012 | 7.895 | 7.914 | 7.849 | 7.849 | 1,939 | -0.06(-0.70%) |
Oct 11, 2012 | 7.905 | 7.964 | 7.905 | 7.905 | 3,257 | +0.06(+0.75%) |
Oct 10, 2012 | 7.905 | 7.905 | 7.831 | 7.846 | 7,308 | -0.11(-1.33%) |
Oct 09, 2012 | 8.090 | 8.090 | 7.942 | 7.952 | 1,012 | -0.12(-1.52%) |
Oct 08, 2012 | 8.182 | 8.182 | 8.074 | 8.074 | 7,459 | -0.10(-1.21%) |
Oct 05, 2012 | 8.247 | 8.247 | 8.173 | 8.173 | 2,487 | -0.06(-0.79%) |
Oct 04, 2012 | 8.266 | 8.266 | 8.108 | 8.238 | 52,700 | +0.06(+0.79%) |
Oct 03, 2012 | 8.182 | 8.195 | 8.173 | 8.173 | 1,053 | -0.01(-0.14%) |
Oct 02, 2012 | 8.247 | 8.247 | 8.155 | 8.184 | 4,006 | -0.02(-0.23%) |
Oct 01, 2012 | 8.275 | 8.321 | 8.203 | 8.203 | 9,092 | -0.04(-0.53%) |
Sep 28, 2012 | 8.266 | 8.284 | 8.238 | 8.247 | 1,464 | -0.06(-0.67%) |
Sep 27, 2012 | 8.210 | 8.320 | 8.182 | 8.303 | 3,108 | +0.17(+2.10%) |
Sep 26, 2012 | 8.247 | 8.247 | 8.127 | 8.132 | 2,808 | -0.14(-1.73%) |
Sep 25, 2012 | 8.608 | 8.608 | 8.275 | 8.275 | 11,037 | -0.23(-2.72%) |
Sep 24, 2012 | 8.562 | 8.599 | 8.506 | 8.506 | 648 | -0.15(-1.71%) |
Sep 21, 2012 | 8.645 | 8.654 | 8.645 | 8.654 | 464 | -0.07(-0.81%) |
Sep 20, 2012 | 8.771 | 8.771 | 8.725 | 8.725 | 2,112 | -0.14(-1.55%) |
Sep 19, 2012 | 8.900 | 8.900 | 8.854 | 8.863 | 5,635 | -0.01(-0.10%) |
Sep 18, 2012 | 8.836 | 8.884 | 8.836 | 8.872 | 4,366 | -0.03(-0.31%) |
Sep 17, 2012 | 8.459 | 9.001 | 8.459 | 8.900 | 9,355 | -0.12(-1.35%) |
Sep 14, 2012 | 8.817 | 9.047 | 8.817 | 9.022 | 9,316 | +0.21(+2.42%) |
Sep 13, 2012 | 8.652 | 8.817 | 8.652 | 8.808 | 12,935 | +0.10(+1.16%) |
Sep 12, 2012 | 8.689 | 8.707 | 8.689 | 8.707 | 1,850 | +0.09(+1.07%) |
Sep 11, 2012 | 8.487 | 8.659 | 8.487 | 8.615 | 2,419 | +0.09(+1.08%) |
Sep 10, 2012 | 8.615 | 8.616 | 8.523 | 8.523 | 3,203 | -0.07(-0.85%) |
Sep 07, 2012 | 8.477 | 8.605 | 8.477 | 8.597 | 7,720 | +0.08(+0.97%) |
Sep 06, 2012 | 8.514 | 8.514 | 8.514 | 8.514 | 321 | +0.18(+2.20%) |
Sep 05, 2012 | 8.312 | 8.385 | 8.312 | 8.330 | 1,350 | -0.01(-0.11%) |