Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.428 | 8.519 | 8.398 | 8.519 | 3,582,883 | +0.10(+1.20%) |
Nov 29, 2012 | 8.378 | 8.438 | 8.337 | 8.418 | 2,174,890 | +0.07(+0.85%) |
Nov 28, 2012 | 8.347 | 8.398 | 8.266 | 8.347 | 3,477,416 | +0.02(+0.24%) |
Nov 27, 2012 | 8.357 | 8.398 | 8.291 | 8.327 | 2,629,432 | -0.03(-0.36%) |
Nov 26, 2012 | 8.357 | 8.378 | 8.266 | 8.357 | 3,510,597 | +0.00(+0.00%) |
Nov 23, 2012 | 8.297 | 8.357 | 8.256 | 8.357 | 822,788 | +0.10(+1.23%) |
Nov 21, 2012 | 8.286 | 8.307 | 8.195 | 8.256 | 1,828,834 | -0.03(-0.37%) |
Nov 20, 2012 | 8.297 | 8.307 | 8.145 | 8.286 | 3,312,776 | +0.01(+0.12%) |
Nov 19, 2012 | 8.307 | 8.393 | 8.276 | 8.276 | 4,751,191 | +0.02(+0.25%) |
Nov 16, 2012 | 8.023 | 8.276 | 7.962 | 8.256 | 6,293,007 | +0.35(+4.49%) |
Nov 15, 2012 | 7.628 | 7.993 | 7.598 | 7.901 | 4,371,511 | +0.17(+2.23%) |
Nov 14, 2012 | 7.891 | 7.983 | 7.608 | 7.729 | 9,142,962 | -0.14(-1.80%) |
Nov 13, 2012 | 8.013 | 8.013 | 7.820 | 7.871 | 6,389,959 | -0.23(-2.88%) |
Nov 12, 2012 | 8.064 | 8.165 | 8.064 | 8.104 | 2,013,875 | +0.02(+0.25%) |
Nov 09, 2012 | 8.013 | 8.124 | 7.947 | 8.084 | 2,632,686 | +0.03(+0.38%) |
Nov 08, 2012 | 7.983 | 8.109 | 7.983 | 8.053 | 3,149,363 | +0.08(+1.02%) |
Nov 07, 2012 | 8.185 | 8.216 | 7.912 | 7.972 | 8,439,910 | -0.28(-3.44%) |
Nov 06, 2012 | 8.378 | 8.469 | 8.236 | 8.256 | 7,185,166 | -0.01(-0.12%) |
Nov 05, 2012 | 8.216 | 8.297 | 8.155 | 8.266 | 2,686,834 | -0.01(-0.12%) |
Nov 02, 2012 | 8.317 | 8.337 | 8.236 | 8.276 | 2,891,272 | -0.04(-0.49%) |
Nov 01, 2012 | 8.347 | 8.357 | 8.286 | 8.317 | 2,776,257 | +0.04(+0.49%) |
Oct 31, 2012 | 8.205 | 8.276 | 8.185 | 8.276 | 6,321,853 | +0.13(+1.62%) |
Oct 26, 2012 | 8.185 | 8.145 | 8.145 | 8.145 | 1,753,290 | -0.07(-0.86%) |
Oct 25, 2012 | 8.266 | 8.297 | 8.124 | 8.216 | 1,765,524 | -0.06(-0.73%) |
Oct 24, 2012 | 8.246 | 8.307 | 8.216 | 8.276 | 3,647,160 | +0.06(+0.74%) |
Oct 23, 2012 | 8.185 | 8.226 | 8.124 | 8.216 | 2,874,334 | -0.05(-0.61%) |
Oct 19, 2012 | 8.276 | 8.297 | 8.195 | 8.266 | 2,017,761 | +0.00(+0.00%) |
Oct 18, 2012 | 8.357 | 8.367 | 8.205 | 8.266 | 4,894,705 | -0.08(-0.97%) |
Oct 17, 2012 | 8.226 | 8.367 | 8.226 | 8.347 | 4,063,664 | +0.14(+1.73%) |
Oct 16, 2012 | 8.043 | 8.236 | 7.952 | 8.205 | 6,836,951 | +0.14(+1.76%) |
Oct 15, 2012 | 8.236 | 8.276 | 7.952 | 8.064 | 8,598,470 | -0.20(-2.45%) |
Oct 12, 2012 | 8.357 | 8.367 | 8.256 | 8.266 | 3,085,463 | -0.08(-0.97%) |
Oct 11, 2012 | 8.357 | 8.489 | 8.266 | 8.347 | 4,013,264 | -0.01(-0.12%) |
Oct 10, 2012 | 8.327 | 8.437 | 8.205 | 8.357 | 6,798,709 | -0.04(-0.48%) |
Oct 09, 2012 | 8.526 | 8.536 | 8.383 | 8.398 | 5,655,605 | -0.11(-1.28%) |
Oct 08, 2012 | 8.546 | 8.556 | 8.507 | 8.507 | 2,474,786 | -0.03(-0.35%) |
Oct 05, 2012 | 8.595 | 8.605 | 8.487 | 8.536 | 3,874,926 | -0.03(-0.35%) |
Oct 04, 2012 | 8.526 | 8.610 | 8.447 | 8.566 | 7,181,959 | -0.03(-0.34%) |
Oct 03, 2012 | 8.655 | 8.665 | 8.546 | 8.595 | 3,163,037 | +0.00(+0.00%) |
Oct 02, 2012 | 8.526 | 8.645 | 8.516 | 8.595 | 4,866,667 | +0.10(+1.16%) |
Oct 01, 2012 | 8.457 | 8.526 | 8.408 | 8.497 | 4,166,328 | +0.10(+1.18%) |
Sep 28, 2012 | 8.378 | 8.477 | 8.339 | 8.398 | 3,460,940 | -0.01(-0.12%) |
Sep 27, 2012 | 8.368 | 8.427 | 8.339 | 8.408 | 3,234,081 | +0.08(+0.95%) |
Sep 26, 2012 | 8.447 | 8.477 | 8.309 | 8.329 | 4,816,027 | -0.13(-1.52%) |
Sep 25, 2012 | 8.497 | 8.516 | 8.437 | 8.457 | 3,970,684 | -0.01(-0.12%) |
Sep 24, 2012 | 8.467 | 8.526 | 8.408 | 8.467 | 3,721,614 | -0.02(-0.23%) |
Sep 21, 2012 | 8.309 | 8.487 | 8.309 | 8.487 | 6,425,934 | +0.19(+2.26%) |
Sep 20, 2012 | 8.279 | 8.319 | 8.255 | 8.299 | 2,080,875 | +0.02(+0.24%) |
Sep 19, 2012 | 8.260 | 8.299 | 8.250 | 8.279 | 3,489,566 | +0.00(+0.00%) |
Sep 18, 2012 | 8.200 | 8.299 | 8.126 | 8.279 | 5,099,267 | +0.12(+1.45%) |
Sep 17, 2012 | 8.210 | 8.240 | 8.052 | 8.161 | 8,211,874 | -0.06(-0.72%) |
Sep 14, 2012 | 8.269 | 8.309 | 8.161 | 8.220 | 4,796,957 | -0.02(-0.24%) |
Sep 13, 2012 | 8.279 | 8.279 | 8.220 | 8.240 | 2,828,493 | -0.02(-0.24%) |
Sep 12, 2012 | 8.250 | 8.299 | 8.210 | 8.260 | 2,751,260 | +0.03(+0.36%) |
Sep 11, 2012 | 8.210 | 8.250 | 8.141 | 8.230 | 3,418,105 | +0.04(+0.48%) |
Sep 10, 2012 | 8.180 | 8.220 | 8.161 | 8.190 | 2,841,952 | +0.01(+0.12%) |
Sep 07, 2012 | 8.141 | 8.190 | 8.092 | 8.180 | 2,449,138 | +0.06(+0.73%) |
Sep 06, 2012 | 8.180 | 8.211 | 8.111 | 8.121 | 3,036,724 | -0.04(-0.48%) |
Sep 05, 2012 | 8.200 | 8.210 | 8.141 | 8.161 | 2,554,143 | -0.05(-0.60%) |