Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.690 | 8.710 | 8.670 | 8.710 | 3,354 | -0.00(-0.02%) |
Nov 29, 2012 | 8.600 | 8.720 | 8.600 | 8.712 | 11,494 | +0.08(+0.95%) |
Nov 28, 2012 | 8.410 | 8.630 | 8.410 | 8.630 | 11,355 | +0.08(+0.94%) |
Nov 27, 2012 | 8.450 | 8.580 | 8.440 | 8.550 | 17,395 | +0.03(+0.35%) |
Nov 26, 2012 | 8.485 | 8.570 | 8.402 | 8.520 | 10,980 | -0.00(-0.05%) |
Nov 23, 2012 | 8.550 | 8.560 | 8.500 | 8.524 | 2,012 | +0.04(+0.52%) |
Nov 21, 2012 | 8.450 | 8.520 | 8.350 | 8.480 | 10,800 | +0.03(+0.36%) |
Nov 20, 2012 | 8.440 | 8.459 | 8.240 | 8.450 | 9,596 | +0.05(+0.60%) |
Nov 19, 2012 | 8.250 | 8.480 | 8.250 | 8.400 | 19,080 | +0.19(+2.31%) |
Nov 16, 2012 | 8.160 | 8.270 | 8.090 | 8.210 | 28,468 | +0.09(+1.11%) |
Nov 15, 2012 | 8.180 | 8.210 | 8.000 | 8.120 | 56,672 | -0.10(-1.22%) |
Nov 14, 2012 | 8.610 | 8.620 | 8.200 | 8.220 | 62,383 | -0.39(-4.53%) |
Nov 13, 2012 | 8.600 | 8.640 | 8.600 | 8.610 | 15,898 | -0.01(-0.12%) |
Nov 12, 2012 | 8.690 | 8.690 | 8.620 | 8.620 | 20,838 | -0.09(-1.03%) |
Nov 09, 2012 | 8.600 | 8.740 | 8.600 | 8.710 | 30,782 | +0.10(+1.16%) |
Nov 08, 2012 | 8.710 | 8.800 | 8.610 | 8.610 | 39,955 | -0.05(-0.58%) |
Nov 07, 2012 | 8.770 | 8.770 | 8.620 | 8.660 | 25,785 | -0.14(-1.59%) |
Nov 06, 2012 | 8.790 | 8.879 | 8.760 | 8.800 | 58,015 | -0.08(-0.89%) |
Nov 05, 2012 | 8.900 | 8.910 | 8.760 | 8.879 | 51,167 | +0.02(+0.21%) |
Nov 02, 2012 | 8.950 | 8.979 | 8.860 | 8.860 | 30,064 | -0.05(-0.56%) |
Nov 01, 2012 | 8.800 | 8.940 | 8.800 | 8.910 | 140,080 | +0.07(+0.79%) |
Oct 31, 2012 | 9.090 | 9.090 | 8.817 | 8.840 | 131,409 | +0.06(+0.68%) |
Oct 26, 2012 | 8.570 | 8.780 | 8.780 | 8.780 | 183,100 | +0.27(+3.17%) |
Oct 25, 2012 | 8.560 | 8.560 | 8.460 | 8.510 | 23,800 | -0.01(-0.12%) |
Oct 24, 2012 | 8.470 | 8.520 | 8.470 | 8.520 | 1,459 | +0.05(+0.59%) |
Oct 23, 2012 | 8.500 | 8.500 | 8.430 | 8.470 | 4,150 | -0.06(-0.70%) |
Oct 19, 2012 | 8.580 | 8.600 | 8.500 | 8.530 | 4,360 | -0.08(-0.93%) |
Oct 18, 2012 | 8.610 | 8.610 | 8.583 | 8.610 | 6,010 | -0.03(-0.35%) |
Oct 17, 2012 | 8.590 | 8.650 | 8.590 | 8.640 | 3,477 | +0.06(+0.70%) |
Oct 16, 2012 | 8.520 | 8.580 | 8.520 | 8.580 | 3,800 | +0.08(+0.94%) |
Oct 15, 2012 | 8.560 | 8.560 | 8.490 | 8.500 | 3,429 | -0.06(-0.74%) |
Oct 12, 2012 | 8.600 | 8.600 | 8.530 | 8.564 | 3,686 | -0.05(-0.54%) |
Oct 11, 2012 | 8.600 | 8.640 | 8.580 | 8.610 | 10,350 | +0.00(+0.00%) |
Oct 10, 2012 | 8.600 | 8.620 | 8.528 | 8.610 | 4,759 | -0.04(-0.46%) |
Oct 09, 2012 | 8.460 | 8.650 | 8.440 | 8.650 | 45,088 | +0.08(+0.93%) |
Oct 08, 2012 | 8.460 | 8.600 | 8.450 | 8.570 | 8,276 | +0.01(+0.12%) |
Oct 05, 2012 | 8.590 | 8.660 | 8.510 | 8.560 | 19,671 | +0.00(+0.00%) |
Oct 04, 2012 | 8.490 | 8.560 | 8.330 | 8.560 | 10,364 | +0.07(+0.82%) |
Oct 03, 2012 | 8.492 | 8.500 | 8.490 | 8.490 | 2,266 | -0.04(-0.47%) |
Oct 02, 2012 | 8.530 | 8.530 | 8.480 | 8.530 | 1,084 | +0.08(+0.95%) |
Oct 01, 2012 | 8.620 | 8.630 | 8.440 | 8.450 | 21,212 | -0.05(-0.59%) |
Sep 28, 2012 | 8.420 | 8.500 | 8.400 | 8.500 | 3,800 | +0.02(+0.24%) |
Sep 27, 2012 | 8.401 | 8.480 | 8.389 | 8.480 | 20,658 | +0.08(+0.95%) |
Sep 26, 2012 | 8.400 | 8.410 | 8.350 | 8.400 | 24,022 | -0.02(-0.24%) |
Sep 25, 2012 | 8.534 | 8.540 | 8.410 | 8.420 | 11,879 | -0.12(-1.40%) |
Sep 24, 2012 | 8.450 | 8.550 | 8.450 | 8.540 | 23,482 | +0.01(+0.12%) |
Sep 21, 2012 | 8.560 | 8.630 | 8.520 | 8.530 | 11,590 | +0.06(+0.71%) |
Sep 20, 2012 | 8.420 | 8.490 | 8.420 | 8.470 | 7,522 | -0.03(-0.37%) |
Sep 19, 2012 | 8.570 | 8.580 | 8.500 | 8.501 | 12,650 | +0.01(+0.13%) |
Sep 18, 2012 | 8.550 | 8.590 | 8.470 | 8.490 | 7,130 | -0.14(-1.62%) |
Sep 17, 2012 | 8.450 | 8.630 | 8.450 | 8.630 | 31,586 | -0.05(-0.58%) |
Sep 14, 2012 | 8.740 | 8.750 | 8.660 | 8.680 | 10,148 | +0.02(+0.23%) |
Sep 13, 2012 | 8.500 | 8.710 | 8.430 | 8.660 | 34,621 | +0.16(+1.88%) |
Sep 12, 2012 | 8.400 | 8.510 | 8.320 | 8.500 | 31,051 | +0.10(+1.19%) |
Sep 11, 2012 | 8.250 | 8.460 | 8.210 | 8.400 | 196,802 | +0.20(+2.44%) |
Sep 10, 2012 | 8.300 | 8.325 | 8.200 | 8.200 | 55,492 | -0.04(-0.49%) |
Sep 07, 2012 | 7.930 | 8.280 | 7.930 | 8.240 | 97,749 | +0.30(+3.75%) |
Sep 06, 2012 | 7.850 | 8.040 | 7.850 | 7.942 | 52,843 | +0.18(+2.35%) |
Sep 05, 2012 | 7.750 | 7.770 | 7.750 | 7.760 | 3,400 | +0.04(+0.52%) |