Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.523 | 8.590 | 8.487 | 8.550 | 7,731,643 | +0.03(+0.32%) |
Nov 29, 2012 | 8.487 | 8.568 | 8.460 | 8.523 | 8,434,877 | +0.06(+0.74%) |
Nov 28, 2012 | 8.335 | 8.503 | 8.285 | 8.460 | 7,871,329 | +0.13(+1.51%) |
Nov 27, 2012 | 8.407 | 8.469 | 8.335 | 8.335 | 7,396,957 | -0.10(-1.17%) |
Nov 26, 2012 | 8.344 | 8.433 | 8.218 | 8.433 | 6,980,679 | +0.03(+0.32%) |
Nov 23, 2012 | 8.290 | 8.407 | 8.263 | 8.407 | 2,955,007 | +0.13(+1.52%) |
Nov 21, 2012 | 8.173 | 8.326 | 8.128 | 8.281 | 6,373,831 | +0.11(+1.32%) |
Nov 20, 2012 | 8.182 | 8.209 | 8.066 | 8.173 | 8,108,265 | +0.01(+0.11%) |
Nov 19, 2012 | 8.075 | 8.173 | 8.003 | 8.164 | 5,969,111 | +0.15(+1.90%) |
Nov 16, 2012 | 7.913 | 8.021 | 7.805 | 8.012 | 9,665,568 | +0.08(+1.02%) |
Nov 15, 2012 | 7.841 | 8.030 | 7.841 | 7.931 | 7,676,165 | +0.07(+0.91%) |
Nov 14, 2012 | 8.101 | 8.164 | 7.850 | 7.859 | 9,777,953 | -0.24(-2.99%) |
Nov 13, 2012 | 8.084 | 8.263 | 8.075 | 8.101 | 4,893,261 | -0.04(-0.44%) |
Nov 12, 2012 | 8.146 | 8.191 | 8.048 | 8.137 | 5,777,171 | +0.01(+0.11%) |
Nov 09, 2012 | 8.200 | 8.357 | 8.101 | 8.128 | 10,385,800 | -0.11(-1.31%) |
Nov 08, 2012 | 8.084 | 8.272 | 8.066 | 8.236 | 6,402,433 | +0.15(+1.89%) |
Nov 07, 2012 | 8.128 | 8.191 | 8.012 | 8.084 | 5,529,356 | -0.13(-1.53%) |
Nov 06, 2012 | 8.084 | 8.218 | 8.057 | 8.209 | 8,226,872 | +0.10(+1.22%) |
Nov 05, 2012 | 8.101 | 8.155 | 8.066 | 8.110 | 4,480,673 | +0.01(+0.11%) |
Nov 02, 2012 | 8.137 | 8.164 | 8.030 | 8.101 | 7,162,531 | -0.02(-0.22%) |
Nov 01, 2012 | 7.913 | 8.137 | 7.913 | 8.119 | 6,992,641 | +0.21(+2.61%) |
Oct 31, 2012 | 7.850 | 8.003 | 7.841 | 7.913 | 4,435,237 | +0.07(+0.92%) |
Oct 26, 2012 | 7.931 | 7.841 | 7.841 | 7.841 | 5,440,958 | -0.08(-1.02%) |
Oct 25, 2012 | 7.895 | 8.003 | 7.841 | 7.922 | 6,441,228 | +0.07(+0.91%) |
Oct 24, 2012 | 7.904 | 7.967 | 7.814 | 7.850 | 5,659,963 | -0.04(-0.45%) |
Oct 23, 2012 | 7.877 | 7.922 | 7.787 | 7.886 | 11,745,675 | -0.08(-1.01%) |
Oct 19, 2012 | 8.101 | 8.164 | 7.949 | 7.967 | 5,827,259 | -0.09(-1.11%) |
Oct 18, 2012 | 8.057 | 8.164 | 8.030 | 8.057 | 13,654,113 | +0.03(+0.34%) |
Oct 17, 2012 | 7.976 | 8.101 | 7.940 | 8.030 | 5,045,863 | +0.06(+0.79%) |
Oct 16, 2012 | 7.994 | 8.075 | 7.949 | 7.967 | 6,289,835 | -0.01(-0.11%) |
Oct 15, 2012 | 7.958 | 8.003 | 7.904 | 7.976 | 4,567,304 | +0.04(+0.57%) |
Oct 12, 2012 | 7.787 | 7.967 | 7.787 | 7.931 | 6,677,628 | +0.12(+1.49%) |
Oct 11, 2012 | 7.895 | 7.918 | 7.814 | 7.814 | 4,715,258 | -0.05(-0.68%) |
Oct 10, 2012 | 7.877 | 7.958 | 7.805 | 7.868 | 5,736,565 | +0.02(+0.23%) |
Oct 09, 2012 | 7.940 | 7.976 | 7.841 | 7.850 | 4,913,852 | -0.10(-1.24%) |
Oct 08, 2012 | 8.066 | 8.101 | 7.949 | 7.949 | 5,851,774 | -0.10(-1.23%) |
Oct 05, 2012 | 8.128 | 8.227 | 7.931 | 8.048 | 10,352,135 | -0.12(-1.43%) |
Oct 04, 2012 | 8.218 | 8.218 | 8.115 | 8.164 | 7,108,803 | -0.04(-0.44%) |
Oct 03, 2012 | 8.075 | 8.200 | 8.012 | 8.200 | 13,260,063 | +0.14(+1.78%) |
Oct 02, 2012 | 7.940 | 8.057 | 7.936 | 8.057 | 9,940,660 | +0.11(+1.35%) |
Oct 01, 2012 | 7.877 | 8.021 | 7.850 | 7.949 | 7,117,146 | +0.08(+1.03%) |
Sep 28, 2012 | 7.958 | 7.958 | 7.850 | 7.868 | 7,005,298 | -0.10(-1.24%) |
Sep 27, 2012 | 8.012 | 8.039 | 7.895 | 7.967 | 5,901,184 | -0.04(-0.45%) |
Sep 26, 2012 | 7.913 | 8.056 | 7.913 | 8.003 | 5,195,308 | +0.07(+0.91%) |
Sep 25, 2012 | 7.958 | 8.030 | 7.913 | 7.931 | 5,969,902 | -0.04(-0.56%) |
Sep 24, 2012 | 7.913 | 8.066 | 7.886 | 7.976 | 5,589,535 | +0.04(+0.57%) |
Sep 21, 2012 | 8.093 | 8.110 | 7.895 | 7.931 | 8,355,565 | -0.09(-1.12%) |
Sep 20, 2012 | 8.075 | 8.119 | 7.958 | 8.021 | 4,377,204 | -0.11(-1.32%) |
Sep 19, 2012 | 8.066 | 8.200 | 8.039 | 8.128 | 8,320,397 | +0.13(+1.57%) |
Sep 18, 2012 | 8.119 | 8.128 | 7.949 | 8.003 | 6,346,742 | -0.12(-1.44%) |
Sep 17, 2012 | 8.084 | 8.173 | 7.985 | 8.119 | 9,343,090 | -0.02(-0.22%) |
Sep 14, 2012 | 8.173 | 8.191 | 8.093 | 8.137 | 5,878,569 | -0.04(-0.44%) |
Sep 13, 2012 | 8.209 | 8.236 | 8.084 | 8.173 | 6,985,004 | -0.06(-0.76%) |
Sep 12, 2012 | 8.048 | 8.308 | 8.039 | 8.236 | 9,232,748 | +0.21(+2.57%) |
Sep 11, 2012 | 8.191 | 8.191 | 8.030 | 8.030 | 7,955,242 | -0.18(-2.19%) |
Sep 10, 2012 | 8.281 | 8.326 | 8.191 | 8.209 | 6,360,060 | -0.04(-0.44%) |
Sep 07, 2012 | 8.209 | 8.308 | 8.101 | 8.245 | 9,936,886 | -0.02(-0.22%) |
Sep 06, 2012 | 8.191 | 8.362 | 8.119 | 8.263 | 7,535,038 | +0.11(+1.32%) |
Sep 05, 2012 | 7.913 | 8.173 | 7.913 | 8.155 | 7,229,107 | +0.22(+2.71%) |