Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.525 | 8.593 | 8.456 | 8.586 | 146,308 | +0.07(+0.81%) |
Nov 29, 2012 | 8.428 | 8.553 | 8.428 | 8.518 | 192,582 | +0.17(+2.06%) |
Nov 28, 2012 | 8.298 | 8.421 | 8.181 | 8.346 | 217,849 | +0.03(+0.41%) |
Nov 27, 2012 | 8.284 | 8.421 | 8.208 | 8.311 | 303,584 | -0.01(-0.08%) |
Nov 26, 2012 | 8.298 | 8.456 | 8.243 | 8.318 | 208,572 | +0.03(+0.33%) |
Nov 23, 2012 | 8.270 | 8.373 | 8.181 | 8.291 | 182,598 | +0.06(+0.75%) |
Nov 21, 2012 | 8.181 | 8.277 | 8.098 | 8.229 | 284,912 | +0.05(+0.59%) |
Nov 20, 2012 | 8.270 | 8.513 | 8.133 | 8.181 | 301,183 | -0.08(-1.00%) |
Nov 19, 2012 | 8.201 | 8.353 | 8.146 | 8.263 | 227,726 | +0.16(+2.04%) |
Nov 16, 2012 | 8.064 | 8.119 | 8.023 | 8.098 | 272,561 | +0.01(+0.08%) |
Nov 15, 2012 | 8.174 | 8.373 | 8.078 | 8.091 | 243,509 | -0.10(-1.26%) |
Nov 14, 2012 | 8.401 | 8.401 | 8.146 | 8.195 | 154,232 | -0.20(-2.38%) |
Nov 13, 2012 | 8.408 | 8.476 | 8.325 | 8.394 | 124,802 | -0.05(-0.57%) |
Nov 12, 2012 | 8.366 | 8.593 | 8.366 | 8.442 | 111,647 | +0.13(+1.57%) |
Nov 09, 2012 | 8.050 | 8.531 | 8.050 | 8.311 | 372,466 | +0.19(+2.37%) |
Nov 08, 2012 | 8.298 | 8.449 | 8.112 | 8.119 | 233,689 | -0.16(-1.99%) |
Nov 07, 2012 | 8.545 | 8.566 | 8.263 | 8.284 | 485,152 | -0.34(-3.91%) |
Nov 06, 2012 | 8.559 | 8.634 | 8.470 | 8.621 | 228,222 | +0.03(+0.40%) |
Nov 05, 2012 | 8.525 | 8.593 | 8.394 | 8.586 | 213,552 | +0.03(+0.40%) |
Nov 02, 2012 | 8.621 | 8.662 | 8.470 | 8.552 | 165,161 | -0.04(-0.48%) |
Nov 01, 2012 | 8.559 | 8.607 | 8.456 | 8.593 | 252,651 | +0.06(+0.73%) |
Oct 31, 2012 | 8.346 | 8.538 | 8.325 | 8.531 | 127,640 | +0.12(+1.47%) |
Oct 26, 2012 | 8.525 | 8.408 | 8.408 | 8.408 | 135,862 | -0.12(-1.37%) |
Oct 25, 2012 | 8.497 | 8.651 | 8.456 | 8.525 | 177,867 | +0.08(+0.98%) |
Oct 24, 2012 | 8.470 | 8.545 | 8.373 | 8.442 | 163,351 | -0.01(-0.16%) |
Oct 23, 2012 | 8.545 | 8.586 | 8.373 | 8.456 | 126,104 | -0.23(-2.61%) |
Oct 19, 2012 | 8.731 | 8.841 | 8.628 | 8.683 | 262,800 | -0.08(-0.94%) |
Oct 18, 2012 | 8.937 | 9.088 | 8.731 | 8.765 | 333,997 | -0.04(-0.47%) |
Oct 17, 2012 | 8.683 | 8.827 | 8.621 | 8.806 | 254,480 | +0.14(+1.67%) |
Oct 16, 2012 | 8.738 | 8.745 | 8.552 | 8.662 | 338,762 | -0.03(-0.40%) |
Oct 15, 2012 | 8.731 | 8.861 | 8.648 | 8.696 | 204,651 | -0.02(-0.24%) |
Oct 12, 2012 | 8.813 | 8.820 | 8.703 | 8.717 | 156,164 | -0.10(-1.17%) |
Oct 11, 2012 | 8.799 | 8.937 | 8.775 | 8.820 | 84,710 | +0.08(+0.86%) |
Oct 10, 2012 | 8.834 | 8.978 | 8.731 | 8.745 | 116,245 | -0.06(-0.70%) |
Oct 09, 2012 | 8.964 | 8.964 | 8.799 | 8.806 | 170,197 | -0.12(-1.31%) |
Oct 08, 2012 | 8.875 | 8.971 | 8.875 | 8.923 | 76,023 | +0.01(+0.15%) |
Oct 05, 2012 | 8.937 | 9.040 | 8.882 | 8.909 | 164,936 | +0.01(+0.08%) |
Oct 04, 2012 | 8.930 | 9.006 | 8.841 | 8.903 | 155,613 | +0.03(+0.39%) |
Oct 03, 2012 | 8.958 | 8.971 | 8.827 | 8.868 | 252,516 | -0.05(-0.62%) |
Oct 02, 2012 | 8.971 | 9.040 | 8.854 | 8.923 | 173,177 | +0.00(+0.00%) |
Oct 01, 2012 | 8.896 | 8.985 | 8.841 | 8.923 | 159,700 | +0.12(+1.33%) |
Sep 28, 2012 | 8.841 | 8.937 | 8.765 | 8.806 | 93,819 | -0.08(-0.85%) |
Sep 27, 2012 | 8.834 | 8.971 | 8.751 | 8.882 | 169,372 | +0.11(+1.25%) |
Sep 26, 2012 | 8.964 | 9.026 | 8.669 | 8.772 | 225,669 | -0.19(-2.07%) |
Sep 25, 2012 | 9.191 | 9.274 | 8.916 | 8.958 | 396,977 | -0.21(-2.25%) |
Sep 24, 2012 | 9.033 | 9.212 | 8.936 | 9.164 | 292,011 | +0.03(+0.38%) |
Sep 21, 2012 | 9.102 | 9.212 | 8.923 | 9.129 | 737,482 | +0.13(+1.45%) |
Sep 20, 2012 | 8.889 | 9.040 | 8.861 | 8.999 | 195,695 | +0.08(+0.85%) |
Sep 19, 2012 | 9.040 | 9.095 | 8.882 | 8.923 | 205,182 | -0.10(-1.07%) |
Sep 18, 2012 | 8.937 | 9.111 | 8.882 | 9.019 | 160,090 | +0.10(+1.16%) |
Sep 17, 2012 | 8.971 | 8.978 | 8.848 | 8.916 | 198,376 | -0.07(-0.77%) |
Sep 14, 2012 | 8.999 | 9.178 | 8.937 | 8.985 | 253,438 | +0.04(+0.46%) |
Sep 13, 2012 | 8.731 | 9.143 | 8.731 | 8.944 | 298,335 | +0.20(+2.28%) |
Sep 12, 2012 | 8.717 | 8.848 | 8.669 | 8.745 | 164,518 | +0.03(+0.32%) |
Sep 11, 2012 | 8.690 | 8.820 | 8.669 | 8.717 | 268,985 | +0.03(+0.32%) |
Sep 10, 2012 | 8.806 | 8.841 | 8.662 | 8.690 | 230,167 | -0.10(-1.17%) |
Sep 07, 2012 | 8.786 | 8.896 | 8.717 | 8.793 | 191,819 | +0.08(+0.95%) |
Sep 06, 2012 | 8.690 | 8.896 | 8.518 | 8.710 | 285,670 | +0.05(+0.64%) |
Sep 05, 2012 | 8.731 | 8.745 | 8.332 | 8.655 | 398,005 | -0.08(-0.87%) |