Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.814 | 8.872 | 8.771 | 8.872 | 150,032 | +0.09(+1.03%) |
Nov 29, 2012 | 8.777 | 8.808 | 8.761 | 8.782 | 171,831 | -0.01(-0.06%) |
Nov 28, 2012 | 8.729 | 8.787 | 8.713 | 8.787 | 203,486 | +0.06(+0.73%) |
Nov 27, 2012 | 8.585 | 8.723 | 8.585 | 8.723 | 161,907 | +0.12(+1.36%) |
Nov 26, 2012 | 8.670 | 8.670 | 8.553 | 8.606 | 123,442 | -0.09(-1.04%) |
Nov 23, 2012 | 8.606 | 8.702 | 8.595 | 8.697 | 69,449 | +0.10(+1.11%) |
Nov 21, 2012 | 8.622 | 8.649 | 8.595 | 8.601 | 195,149 | -0.05(-0.55%) |
Nov 20, 2012 | 8.643 | 8.649 | 8.553 | 8.649 | 92,016 | +0.04(+0.43%) |
Nov 19, 2012 | 8.446 | 8.633 | 8.446 | 8.611 | 210,880 | +0.15(+1.83%) |
Nov 16, 2012 | 8.324 | 8.484 | 8.309 | 8.457 | 85,821 | +0.13(+1.60%) |
Nov 15, 2012 | 8.414 | 8.420 | 8.228 | 8.324 | 309,839 | -0.12(-1.45%) |
Nov 14, 2012 | 8.420 | 8.489 | 8.420 | 8.446 | 304,887 | -0.04(-0.50%) |
Nov 13, 2012 | 8.606 | 8.606 | 8.457 | 8.489 | 243,908 | -0.11(-1.24%) |
Nov 12, 2012 | 8.601 | 8.627 | 8.574 | 8.595 | 105,990 | +0.03(+0.31%) |
Nov 09, 2012 | 8.611 | 8.691 | 8.527 | 8.569 | 316,094 | -0.09(-1.04%) |
Nov 08, 2012 | 8.558 | 8.675 | 8.558 | 8.659 | 149,875 | +0.09(+1.05%) |
Nov 07, 2012 | 8.405 | 8.601 | 8.405 | 8.569 | 178,141 | +0.08(+1.00%) |
Nov 06, 2012 | 8.463 | 8.548 | 8.442 | 8.484 | 171,429 | +0.04(+0.50%) |
Nov 05, 2012 | 8.585 | 8.585 | 8.415 | 8.442 | 165,011 | -0.11(-1.30%) |
Nov 02, 2012 | 8.723 | 8.723 | 8.527 | 8.553 | 196,393 | -0.16(-1.88%) |
Nov 01, 2012 | 8.712 | 8.738 | 8.670 | 8.717 | 160,810 | +0.06(+0.67%) |
Oct 31, 2012 | 8.664 | 8.839 | 8.654 | 8.659 | 193,068 | -0.02(-0.24%) |
Oct 26, 2012 | 8.744 | 8.680 | 8.680 | 8.680 | 200,216 | -0.02(-0.18%) |
Oct 25, 2012 | 8.723 | 8.723 | 8.648 | 8.696 | 117,361 | -0.01(-0.06%) |
Oct 24, 2012 | 8.574 | 8.701 | 8.537 | 8.701 | 263,268 | +0.17(+1.99%) |
Oct 23, 2012 | 8.601 | 8.601 | 8.505 | 8.532 | 152,794 | -0.06(-0.68%) |
Oct 19, 2012 | 8.590 | 8.606 | 8.532 | 8.590 | 107,833 | +0.02(+0.19%) |
Oct 18, 2012 | 8.585 | 8.606 | 8.537 | 8.574 | 86,481 | +0.01(+0.06%) |
Oct 17, 2012 | 8.542 | 8.580 | 8.532 | 8.569 | 101,063 | +0.03(+0.31%) |
Oct 16, 2012 | 8.505 | 8.548 | 8.489 | 8.542 | 165,783 | +0.02(+0.19%) |
Oct 15, 2012 | 8.590 | 8.601 | 8.500 | 8.527 | 110,932 | -0.04(-0.43%) |
Oct 12, 2012 | 8.574 | 8.622 | 8.516 | 8.564 | 118,465 | +0.02(+0.25%) |
Oct 11, 2012 | 8.521 | 8.569 | 8.505 | 8.542 | 109,809 | -0.01(-0.06%) |
Oct 10, 2012 | 8.505 | 8.548 | 8.442 | 8.548 | 198,265 | +0.05(+0.56%) |
Oct 09, 2012 | 8.516 | 8.534 | 8.490 | 8.500 | 232,130 | -0.04(-0.49%) |
Oct 08, 2012 | 8.553 | 8.569 | 8.495 | 8.542 | 103,910 | +0.01(+0.06%) |
Oct 05, 2012 | 8.490 | 8.553 | 8.479 | 8.537 | 160,964 | +0.04(+0.43%) |
Oct 04, 2012 | 8.558 | 8.558 | 8.463 | 8.500 | 118,816 | -0.05(-0.56%) |
Oct 03, 2012 | 8.606 | 8.627 | 8.516 | 8.548 | 165,942 | -0.03(-0.37%) |
Oct 02, 2012 | 8.690 | 8.690 | 8.548 | 8.579 | 180,864 | -0.07(-0.79%) |
Oct 01, 2012 | 8.711 | 8.748 | 8.622 | 8.648 | 164,816 | -0.05(-0.61%) |
Sep 28, 2012 | 8.674 | 8.701 | 8.632 | 8.701 | 111,462 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.585 | 8.632 | 150,591 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,585 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,105 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.432 | 8.484 | 158,829 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,173 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.432 | 215,644 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.411 | 8.384 | 8.411 | 152,391 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.395 | 8.368 | 8.389 | 141,869 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.395 | 8.347 | 8.384 | 257,762 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,247 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,432 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,225 | +0.08(+0.97%) |
Sep 11, 2012 | 8.179 | 8.205 | 8.152 | 8.194 | 103,516 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,002 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.158 | 8.121 | 8.158 | 60,426 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.116 | 8.137 | 177,391 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.179 | 8.131 | 8.137 | 203,380 | +0.00(+0.00%) |