Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.727 | 8.783 | 8.636 | 8.686 | 1,550,590 | -0.00(-0.05%) |
Nov 29, 2012 | 8.758 | 8.856 | 8.659 | 8.690 | 1,451,670 | +0.01(+0.17%) |
Nov 28, 2012 | 8.510 | 8.729 | 8.438 | 8.675 | 1,543,520 | +0.14(+1.60%) |
Nov 27, 2012 | 8.728 | 8.897 | 8.446 | 8.538 | 3,090,740 | -0.17(-1.97%) |
Nov 26, 2012 | 8.529 | 8.850 | 8.529 | 8.710 | 3,370,200 | +0.23(+2.66%) |
Nov 23, 2012 | 8.400 | 8.491 | 8.358 | 8.484 | 587,320 | +0.11(+1.28%) |
Nov 21, 2012 | 8.358 | 8.459 | 8.294 | 8.377 | 732,800 | +0.03(+0.41%) |
Nov 20, 2012 | 8.159 | 8.355 | 8.123 | 8.343 | 1,145,140 | +0.15(+1.82%) |
Nov 19, 2012 | 7.902 | 8.248 | 7.872 | 8.194 | 1,896,950 | +0.37(+4.77%) |
Nov 16, 2012 | 7.818 | 7.919 | 7.685 | 7.821 | 1,463,480 | -0.03(-0.41%) |
Nov 15, 2012 | 7.685 | 7.864 | 7.685 | 7.853 | 1,940,750 | +0.15(+1.91%) |
Nov 14, 2012 | 7.876 | 7.894 | 7.701 | 7.706 | 718,200 | -0.15(-1.92%) |
Nov 13, 2012 | 7.794 | 7.896 | 7.700 | 7.857 | 1,112,900 | +0.00(+0.06%) |
Nov 12, 2012 | 7.823 | 8.010 | 7.809 | 7.852 | 1,025,640 | +0.06(+0.73%) |
Nov 09, 2012 | 7.842 | 7.907 | 7.730 | 7.795 | 487,650 | -0.10(-1.22%) |
Nov 08, 2012 | 8.027 | 8.110 | 7.891 | 7.891 | 711,670 | -0.15(-1.82%) |
Nov 07, 2012 | 8.163 | 8.212 | 8.019 | 8.037 | 934,130 | -0.20(-2.44%) |
Nov 06, 2012 | 8.196 | 8.261 | 8.135 | 8.238 | 862,290 | +0.13(+1.57%) |
Nov 05, 2012 | 8.100 | 8.227 | 8.000 | 8.111 | 1,374,770 | +0.01(+0.14%) |
Nov 02, 2012 | 8.334 | 8.417 | 8.087 | 8.100 | 754,460 | -0.22(-2.67%) |
Nov 01, 2012 | 8.294 | 8.485 | 8.166 | 8.322 | 1,227,420 | +0.03(+0.39%) |
Oct 31, 2012 | 8.451 | 8.500 | 8.183 | 8.290 | 1,744,280 | -0.16(-1.88%) |
Oct 26, 2012 | 8.294 | 8.449 | 8.449 | 8.449 | 958,000 | +0.13(+1.62%) |
Oct 25, 2012 | 8.000 | 8.360 | 7.960 | 8.314 | 2,909,570 | +0.48(+6.11%) |
Oct 24, 2012 | 7.779 | 7.836 | 7.703 | 7.835 | 887,410 | +0.06(+0.81%) |
Oct 23, 2012 | 7.691 | 7.790 | 7.641 | 7.772 | 948,950 | +0.03(+0.32%) |
Oct 19, 2012 | 8.041 | 8.066 | 7.724 | 7.747 | 1,405,920 | -0.35(-4.31%) |
Oct 18, 2012 | 8.182 | 8.199 | 8.096 | 8.096 | 633,230 | -0.10(-1.27%) |
Oct 17, 2012 | 8.211 | 8.227 | 8.162 | 8.200 | 521,690 | -0.02(-0.20%) |
Oct 16, 2012 | 8.203 | 8.249 | 8.153 | 8.216 | 505,800 | +0.08(+0.95%) |
Oct 15, 2012 | 8.136 | 8.173 | 8.088 | 8.139 | 1,298,830 | -0.00(-0.01%) |
Oct 12, 2012 | 8.235 | 8.245 | 8.123 | 8.140 | 427,110 | -0.09(-1.14%) |
Oct 11, 2012 | 8.239 | 8.321 | 8.182 | 8.234 | 294,360 | +0.05(+0.59%) |
Oct 10, 2012 | 8.171 | 8.216 | 8.063 | 8.186 | 616,180 | +0.02(+0.20%) |
Oct 09, 2012 | 8.270 | 8.270 | 8.146 | 8.170 | 529,560 | -0.12(-1.41%) |
Oct 08, 2012 | 8.332 | 8.332 | 8.204 | 8.287 | 355,380 | -0.06(-0.77%) |
Oct 05, 2012 | 8.386 | 8.522 | 8.326 | 8.351 | 525,170 | -0.02(-0.20%) |
Oct 04, 2012 | 8.416 | 8.416 | 8.276 | 8.368 | 551,290 | +0.01(+0.06%) |
Oct 03, 2012 | 8.348 | 8.449 | 8.295 | 8.363 | 1,060,780 | +0.03(+0.38%) |
Oct 02, 2012 | 8.267 | 8.353 | 8.246 | 8.331 | 1,177,560 | +0.09(+1.10%) |
Oct 01, 2012 | 8.207 | 8.287 | 8.116 | 8.240 | 1,196,060 | +0.09(+1.05%) |
Sep 28, 2012 | 8.217 | 8.264 | 8.144 | 8.154 | 992,100 | -0.11(-1.27%) |
Sep 27, 2012 | 8.172 | 8.318 | 8.161 | 8.259 | 1,659,620 | +0.12(+1.51%) |
Sep 26, 2012 | 8.132 | 8.143 | 8.025 | 8.136 | 1,468,180 | +0.01(+0.12%) |
Sep 25, 2012 | 8.176 | 8.300 | 8.061 | 8.126 | 1,935,060 | -0.03(-0.34%) |
Sep 24, 2012 | 8.063 | 8.167 | 8.001 | 8.154 | 1,587,320 | +0.05(+0.62%) |
Sep 21, 2012 | 8.150 | 8.214 | 8.096 | 8.104 | 2,203,550 | -0.05(-0.66%) |
Sep 20, 2012 | 8.324 | 8.324 | 8.120 | 8.158 | 1,500,090 | -0.18(-2.17%) |
Sep 19, 2012 | 8.331 | 8.407 | 8.266 | 8.339 | 1,377,130 | +0.03(+0.34%) |
Sep 18, 2012 | 8.277 | 8.370 | 8.221 | 8.311 | 1,223,620 | +0.00(+0.05%) |
Sep 17, 2012 | 8.329 | 8.329 | 8.245 | 8.307 | 641,800 | -0.03(-0.41%) |
Sep 14, 2012 | 8.279 | 8.361 | 7.972 | 8.341 | 1,200,460 | +0.11(+1.30%) |
Sep 13, 2012 | 8.154 | 8.270 | 8.101 | 8.234 | 1,148,840 | +0.11(+1.37%) |
Sep 12, 2012 | 8.189 | 8.227 | 8.076 | 8.123 | 561,000 | -0.04(-0.44%) |
Sep 11, 2012 | 8.251 | 8.252 | 8.103 | 8.159 | 1,618,080 | -0.08(-0.95%) |
Sep 10, 2012 | 8.201 | 8.288 | 8.144 | 8.237 | 931,810 | +0.01(+0.13%) |
Sep 07, 2012 | 8.298 | 8.323 | 8.173 | 8.226 | 1,290,330 | -0.02(-0.29%) |
Sep 06, 2012 | 8.210 | 8.291 | 8.134 | 8.250 | 1,459,890 | +0.07(+0.82%) |
Sep 05, 2012 | 8.212 | 8.255 | 8.127 | 8.183 | 2,446,800 | -0.06(-0.75%) |