Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.750 | 8.870 | 8.690 | 8.830 | 21,898 | +0.23(+2.67%) |
Nov 29, 2012 | 8.630 | 8.690 | 8.600 | 8.600 | 1,566 | +0.16(+1.90%) |
Nov 28, 2012 | 8.720 | 8.720 | 8.440 | 8.440 | 1,044 | -0.13(-1.52%) |
Nov 27, 2012 | 8.610 | 8.610 | 8.520 | 8.570 | 1,660 | +0.01(+0.09%) |
Nov 26, 2012 | 8.562 | 8.562 | 8.562 | 8.562 | 339 | +0.10(+1.21%) |
Nov 24, 2012 | 8.460 | 8.460 | 8.460 | 8.460 | 266 | +0.00(+0.00%) |
Nov 23, 2012 | 8.460 | 8.460 | 8.460 | 8.460 | 266 | -0.07(-0.82%) |
Nov 21, 2012 | 8.330 | 8.530 | 8.330 | 8.530 | 1,620 | +0.19(+2.28%) |
Nov 20, 2012 | 8.340 | 8.340 | 8.340 | 8.340 | 1,481 | +0.04(+0.48%) |
Nov 19, 2012 | 8.100 | 8.300 | 8.080 | 8.300 | 8,981 | +0.37(+4.67%) |
Nov 16, 2012 | 8.030 | 8.030 | 7.930 | 7.930 | 5,727 | -0.15(-1.86%) |
Nov 15, 2012 | 8.140 | 8.140 | 8.080 | 8.080 | 3,190 | -0.03(-0.37%) |
Nov 14, 2012 | 8.250 | 8.250 | 8.110 | 8.110 | 939 | -0.38(-4.48%) |
Nov 13, 2012 | 8.490 | 8.490 | 8.490 | 8.490 | 775 | +0.33(+4.04%) |
Nov 12, 2012 | 8.270 | 8.270 | 8.160 | 8.160 | 1,402 | +0.00(+0.00%) |
Nov 09, 2012 | 8.240 | 8.240 | 8.160 | 8.160 | 10,101 | -0.17(-2.04%) |
Nov 08, 2012 | 8.330 | 8.330 | 8.330 | 8.330 | 374 | +0.04(+0.48%) |
Nov 07, 2012 | 8.290 | 8.290 | 8.290 | 8.290 | 216 | -0.30(-3.49%) |
Nov 06, 2012 | 8.590 | 8.590 | 8.590 | 8.590 | 1,486 | -0.11(-1.26%) |
Nov 05, 2012 | 8.420 | 8.700 | 8.420 | 8.700 | 2,749 | -0.04(-0.46%) |
Nov 01, 2012 | 8.740 | 8.740 | 8.740 | 0 | +0.37(+4.36%) | |
Oct 31, 2012 | 8.510 | 8.600 | 8.375 | 8.375 | 5,365 | -0.13(-1.59%) |
Oct 26, 2012 | 8.510 | 8.510 | 8.510 | 0 | +0.10(+1.19%) | |
Oct 25, 2012 | 8.710 | 8.710 | 8.410 | 8.410 | 278 | +0.05(+0.60%) |
Oct 24, 2012 | 8.650 | 8.650 | 8.360 | 8.360 | 478 | -0.05(-0.59%) |
Oct 23, 2012 | 8.410 | 8.410 | 8.410 | 8.410 | 400 | -0.19(-2.21%) |
Oct 19, 2012 | 8.630 | 8.660 | 8.570 | 8.600 | 3,445 | +0.03(+0.35%) |
Oct 18, 2012 | 8.550 | 8.870 | 8.550 | 8.570 | 11,595 | +0.00(+0.00%) |
Oct 16, 2012 | 8.570 | 8.570 | 8.570 | 0 | -0.14(-1.61%) | |
Oct 15, 2012 | 8.710 | 8.710 | 8.710 | 8.710 | 562 | +0.18(+2.11%) |
Oct 12, 2012 | 8.530 | 8.530 | 8.530 | 8.530 | 1,478 | +0.23(+2.77%) |
Oct 11, 2012 | 8.340 | 8.340 | 8.300 | 8.300 | 339 | -0.06(-0.72%) |
Oct 10, 2012 | 8.160 | 8.360 | 8.160 | 8.360 | 739 | +0.34(+4.24%) |
Oct 09, 2012 | 8.150 | 8.150 | 8.020 | 8.020 | 1,241 | -0.16(-1.96%) |
Oct 08, 2012 | 8.400 | 8.400 | 8.180 | 8.180 | 1,157 | -0.29(-3.42%) |
Oct 04, 2012 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.07(-0.82%) |
Oct 03, 2012 | 8.360 | 8.540 | 8.280 | 8.540 | 2,943 | +0.19(+2.28%) |
Oct 02, 2012 | 8.440 | 8.665 | 8.350 | 8.350 | 23,334 | -0.03(-0.36%) |
Oct 01, 2012 | 8.460 | 8.510 | 8.380 | 8.380 | 1,141 | +0.09(+1.09%) |
Sep 28, 2012 | 8.480 | 8.480 | 8.290 | 8.290 | 5,386 | -0.30(-3.49%) |
Sep 27, 2012 | 8.400 | 8.590 | 8.390 | 8.590 | 8,761 | +0.19(+2.26%) |
Sep 26, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 118 | -0.06(-0.71%) |
Sep 25, 2012 | 8.460 | 8.460 | 8.460 | 8.460 | 303 | -0.18(-2.08%) |
Sep 24, 2012 | 8.460 | 8.640 | 8.410 | 8.640 | 2,498 | +0.16(+1.89%) |
Sep 21, 2012 | 8.470 | 8.480 | 8.470 | 8.480 | 1,178 | -0.02(-0.24%) |
Sep 20, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 571 | +0.00(+0.00%) |
Sep 19, 2012 | 8.630 | 8.630 | 8.500 | 8.500 | 1,100 | -0.36(-4.06%) |
Sep 18, 2012 | 8.820 | 8.860 | 8.820 | 8.860 | 3,651 | +0.02(+0.23%) |
Sep 17, 2012 | 8.840 | 8.840 | 8.840 | 8.840 | 700 | +0.39(+4.62%) |
Sep 13, 2012 | 8.450 | 8.450 | 8.450 | 0 | -0.41(-4.63%) | |
Sep 12, 2012 | 8.650 | 8.860 | 8.610 | 8.860 | 3,923 | +0.33(+3.87%) |
Sep 11, 2012 | 8.500 | 8.719 | 8.500 | 8.530 | 3,455 | +0.03(+0.35%) |
Sep 10, 2012 | 8.530 | 8.530 | 8.500 | 8.500 | 407 | -0.22(-2.49%) |
Sep 07, 2012 | 8.717 | 8.717 | 8.717 | 8.717 | 310 | +0.19(+2.20%) |
Sep 06, 2012 | 8.660 | 8.660 | 8.530 | 8.530 | 1,136 | +0.05(+0.59%) |