Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.460 | 7.585 | 7.325 | 7.400 | 288,486 | -0.03(-0.40%) |
Nov 29, 2012 | 7.180 | 7.450 | 7.180 | 7.430 | 116,387 | +0.36(+5.09%) |
Nov 28, 2012 | 6.960 | 7.070 | 6.735 | 7.070 | 217,337 | +0.04(+0.57%) |
Nov 27, 2012 | 7.010 | 7.120 | 6.870 | 7.030 | 135,162 | +0.06(+0.86%) |
Nov 26, 2012 | 6.740 | 6.970 | 6.740 | 6.970 | 103,126 | +0.17(+2.50%) |
Nov 23, 2012 | 6.640 | 6.830 | 6.640 | 6.800 | 131,594 | +0.20(+3.03%) |
Nov 21, 2012 | 6.400 | 6.630 | 6.360 | 6.600 | 102,515 | +0.24(+3.77%) |
Nov 20, 2012 | 6.440 | 6.460 | 6.290 | 6.360 | 63,532 | -0.12(-1.85%) |
Nov 19, 2012 | 6.290 | 6.480 | 6.200 | 6.480 | 133,844 | +0.29(+4.68%) |
Nov 16, 2012 | 6.280 | 6.320 | 6.140 | 6.190 | 205,568 | -0.15(-2.37%) |
Nov 15, 2012 | 6.370 | 6.460 | 6.280 | 6.340 | 120,981 | -0.05(-0.78%) |
Nov 14, 2012 | 6.600 | 6.660 | 6.360 | 6.390 | 152,442 | -0.17(-2.59%) |
Nov 13, 2012 | 6.660 | 6.790 | 6.530 | 6.560 | 159,663 | -0.17(-2.53%) |
Nov 12, 2012 | 6.720 | 6.860 | 6.560 | 6.730 | 116,312 | +0.05(+0.75%) |
Nov 09, 2012 | 6.580 | 6.800 | 6.580 | 6.680 | 114,725 | +0.04(+0.60%) |
Nov 08, 2012 | 6.940 | 7.030 | 6.580 | 6.640 | 277,208 | -0.23(-3.35%) |
Nov 07, 2012 | 7.210 | 7.250 | 6.840 | 6.870 | 265,444 | -0.57(-7.66%) |
Nov 06, 2012 | 6.600 | 7.490 | 6.542 | 7.440 | 363,911 | +0.58(+8.45%) |
Nov 05, 2012 | 6.800 | 6.890 | 6.800 | 6.860 | 107,622 | +0.05(+0.73%) |
Nov 02, 2012 | 6.950 | 6.950 | 6.780 | 6.810 | 218,130 | -0.08(-1.16%) |
Nov 01, 2012 | 6.820 | 6.980 | 6.790 | 6.890 | 325,146 | +0.09(+1.32%) |
Oct 31, 2012 | 6.760 | 6.910 | 6.760 | 6.800 | 146,455 | -0.04(-0.58%) |
Oct 26, 2012 | 6.840 | 6.840 | 6.840 | 6.840 | 262,000 | +0.00(+0.00%) |
Oct 25, 2012 | 6.970 | 6.990 | 6.760 | 6.840 | 91,678 | -0.02(-0.29%) |
Oct 24, 2012 | 6.900 | 6.900 | 6.800 | 6.860 | 88,281 | +0.00(+0.00%) |
Oct 23, 2012 | 6.720 | 6.880 | 6.700 | 6.860 | 145,036 | +0.10(+1.48%) |
Oct 19, 2012 | 6.990 | 7.010 | 6.750 | 6.760 | 121,948 | -0.33(-4.65%) |
Oct 18, 2012 | 7.076 | 7.130 | 7.050 | 7.090 | 69,036 | +0.02(+0.28%) |
Oct 17, 2012 | 7.140 | 7.160 | 7.000 | 7.070 | 182,648 | -0.07(-0.98%) |
Oct 16, 2012 | 7.110 | 7.190 | 7.070 | 7.140 | 84,970 | +0.07(+0.99%) |
Oct 15, 2012 | 7.090 | 7.110 | 6.980 | 7.070 | 54,310 | +0.03(+0.43%) |
Oct 12, 2012 | 7.150 | 7.200 | 7.020 | 7.040 | 88,414 | -0.12(-1.68%) |
Oct 11, 2012 | 7.200 | 7.250 | 7.100 | 7.160 | 138,083 | +0.06(+0.85%) |
Oct 10, 2012 | 7.210 | 7.240 | 7.070 | 7.100 | 461,356 | -0.09(-1.25%) |
Oct 09, 2012 | 7.440 | 7.510 | 7.140 | 7.190 | 283,698 | -0.28(-3.75%) |
Oct 08, 2012 | 7.550 | 7.620 | 7.450 | 7.470 | 156,974 | -0.15(-1.97%) |
Oct 05, 2012 | 7.760 | 7.940 | 7.570 | 7.620 | 237,494 | -0.12(-1.55%) |
Oct 04, 2012 | 7.520 | 7.750 | 7.400 | 7.740 | 104,544 | +0.28(+3.75%) |
Oct 03, 2012 | 7.470 | 7.540 | 7.420 | 7.460 | 67,695 | -0.01(-0.13%) |
Oct 02, 2012 | 7.500 | 7.500 | 7.320 | 7.470 | 116,393 | +0.03(+0.40%) |
Oct 01, 2012 | 7.450 | 7.620 | 7.420 | 7.440 | 139,568 | +0.06(+0.81%) |
Sep 28, 2012 | 7.450 | 7.520 | 7.355 | 7.380 | 246,999 | -0.13(-1.73%) |
Sep 27, 2012 | 7.390 | 7.590 | 7.360 | 7.510 | 225,380 | +0.18(+2.46%) |
Sep 26, 2012 | 7.360 | 7.440 | 7.262 | 7.330 | 112,729 | -0.01(-0.14%) |
Sep 25, 2012 | 7.680 | 7.750 | 7.300 | 7.340 | 228,882 | -0.28(-3.67%) |
Sep 24, 2012 | 7.710 | 7.720 | 7.550 | 7.620 | 166,455 | -0.11(-1.42%) |
Sep 21, 2012 | 7.900 | 7.980 | 7.640 | 7.730 | 273,201 | +0.04(+0.52%) |
Sep 20, 2012 | 7.480 | 7.740 | 7.350 | 7.690 | 141,192 | +0.12(+1.59%) |
Sep 19, 2012 | 7.600 | 7.680 | 7.500 | 7.570 | 129,670 | +0.02(+0.26%) |
Sep 18, 2012 | 8.030 | 8.030 | 7.450 | 7.550 | 152,688 | -0.50(-6.21%) |
Sep 17, 2012 | 8.170 | 8.170 | 7.890 | 8.050 | 153,894 | -0.17(-2.07%) |
Sep 14, 2012 | 8.000 | 8.230 | 7.910 | 8.220 | 246,715 | +0.27(+3.40%) |
Sep 13, 2012 | 7.670 | 8.230 | 7.650 | 7.950 | 273,264 | +0.27(+3.52%) |
Sep 12, 2012 | 7.680 | 7.760 | 7.510 | 7.680 | 98,628 | +0.02(+0.26%) |
Sep 11, 2012 | 7.620 | 7.750 | 7.610 | 7.660 | 99,963 | +0.08(+1.06%) |
Sep 10, 2012 | 7.700 | 7.780 | 7.570 | 7.580 | 102,989 | -0.12(-1.56%) |
Sep 07, 2012 | 7.570 | 7.800 | 7.540 | 7.700 | 129,647 | +0.17(+2.26%) |
Sep 06, 2012 | 7.180 | 7.530 | 7.160 | 7.530 | 200,133 | +0.39(+5.46%) |
Sep 05, 2012 | 7.250 | 7.330 | 7.090 | 7.140 | 185,225 | -0.06(-0.83%) |