Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.151 | 7.321 | 7.124 | 7.258 | 37,972 | +0.11(+1.50%) |
Nov 29, 2012 | 7.151 | 7.267 | 7.115 | 7.151 | 69,959 | +0.01(+0.13%) |
Nov 28, 2012 | 7.053 | 7.205 | 6.901 | 7.142 | 28,354 | +0.04(+0.50%) |
Nov 27, 2012 | 7.151 | 7.285 | 6.937 | 7.107 | 35,395 | -0.04(-0.50%) |
Nov 26, 2012 | 7.178 | 7.241 | 7.115 | 7.142 | 27,911 | -0.10(-1.36%) |
Nov 23, 2012 | 6.883 | 7.250 | 6.838 | 7.241 | 41,359 | +0.39(+5.74%) |
Nov 21, 2012 | 6.785 | 6.847 | 6.660 | 6.847 | 14,760 | +0.06(+0.92%) |
Nov 20, 2012 | 6.660 | 6.829 | 6.588 | 6.785 | 19,507 | +0.13(+1.88%) |
Nov 19, 2012 | 6.597 | 6.686 | 6.543 | 6.660 | 50,540 | +0.11(+1.64%) |
Nov 16, 2012 | 6.561 | 6.597 | 6.338 | 6.552 | 77,643 | -0.03(-0.41%) |
Nov 15, 2012 | 6.874 | 6.892 | 6.579 | 6.579 | 63,076 | -0.31(-4.54%) |
Nov 14, 2012 | 6.838 | 7.017 | 6.803 | 6.892 | 88,640 | +0.05(+0.78%) |
Nov 13, 2012 | 6.740 | 6.883 | 6.525 | 6.838 | 51,971 | +0.07(+1.06%) |
Nov 12, 2012 | 6.534 | 7.151 | 6.534 | 6.767 | 41,627 | +0.28(+4.27%) |
Nov 09, 2012 | 6.758 | 6.776 | 6.320 | 6.490 | 145,813 | -0.34(-4.97%) |
Nov 08, 2012 | 6.257 | 7.339 | 6.168 | 6.829 | 173,339 | -0.45(-6.14%) |
Nov 07, 2012 | 7.321 | 7.393 | 7.133 | 7.276 | 121,162 | -0.13(-1.69%) |
Nov 06, 2012 | 7.428 | 7.509 | 7.366 | 7.402 | 71,373 | +0.01(+0.12%) |
Nov 05, 2012 | 7.402 | 7.491 | 7.357 | 7.393 | 45,370 | +0.03(+0.36%) |
Nov 02, 2012 | 7.527 | 7.598 | 7.366 | 7.366 | 54,087 | -0.16(-2.14%) |
Nov 01, 2012 | 7.384 | 7.643 | 7.348 | 7.527 | 84,097 | +0.13(+1.69%) |
Oct 31, 2012 | 7.464 | 7.482 | 7.267 | 7.402 | 36,316 | -0.08(-1.08%) |
Oct 26, 2012 | 7.652 | 7.482 | 7.482 | 7.482 | 25,729 | -0.16(-2.11%) |
Oct 25, 2012 | 7.410 | 7.688 | 7.410 | 7.643 | 85,558 | +0.30(+4.14%) |
Oct 24, 2012 | 7.214 | 7.589 | 7.205 | 7.339 | 77,756 | +0.19(+2.63%) |
Oct 23, 2012 | 7.151 | 7.232 | 6.883 | 7.151 | 84,566 | -0.15(-2.08%) |
Oct 19, 2012 | 7.419 | 7.473 | 7.214 | 7.303 | 72,227 | -0.18(-2.39%) |
Oct 18, 2012 | 7.813 | 7.813 | 7.482 | 7.482 | 53,665 | -0.33(-4.23%) |
Oct 17, 2012 | 7.580 | 7.822 | 7.375 | 7.813 | 33,199 | +0.24(+3.19%) |
Oct 16, 2012 | 7.679 | 7.679 | 7.545 | 7.571 | 42,094 | -0.06(-0.82%) |
Oct 15, 2012 | 7.688 | 7.759 | 7.607 | 7.634 | 48,045 | -0.05(-0.70%) |
Oct 12, 2012 | 7.884 | 7.929 | 7.670 | 7.688 | 26,228 | -0.20(-2.49%) |
Oct 11, 2012 | 7.974 | 7.983 | 7.813 | 7.884 | 31,799 | +0.01(+0.11%) |
Oct 10, 2012 | 7.777 | 7.920 | 7.697 | 7.875 | 78,947 | +0.13(+1.73%) |
Oct 09, 2012 | 7.831 | 7.840 | 7.607 | 7.741 | 49,311 | -0.05(-0.69%) |
Oct 08, 2012 | 7.750 | 7.973 | 7.634 | 7.795 | 71,293 | -0.03(-0.34%) |
Oct 05, 2012 | 8.152 | 8.152 | 7.768 | 7.822 | 53,406 | -0.26(-3.21%) |
Oct 04, 2012 | 8.000 | 8.108 | 7.795 | 8.081 | 47,844 | +0.07(+0.89%) |
Oct 03, 2012 | 7.893 | 8.269 | 7.866 | 8.009 | 102,951 | +0.11(+1.36%) |
Oct 02, 2012 | 7.929 | 7.929 | 7.688 | 7.902 | 73,147 | +0.04(+0.57%) |
Oct 01, 2012 | 7.679 | 7.991 | 7.652 | 7.857 | 79,357 | +0.27(+3.53%) |
Sep 28, 2012 | 7.840 | 7.974 | 7.589 | 7.589 | 118,210 | -0.31(-3.96%) |
Sep 27, 2012 | 8.063 | 8.081 | 7.822 | 7.902 | 53,071 | -0.13(-1.56%) |
Sep 26, 2012 | 8.045 | 8.099 | 7.822 | 8.027 | 81,194 | +0.00(+0.00%) |
Sep 25, 2012 | 8.072 | 8.313 | 7.956 | 8.027 | 88,250 | +0.04(+0.45%) |
Sep 24, 2012 | 7.875 | 8.143 | 7.670 | 7.991 | 70,857 | +0.10(+1.25%) |
Sep 21, 2012 | 7.598 | 8.152 | 7.598 | 7.893 | 161,964 | +0.43(+5.75%) |
Sep 20, 2012 | 7.643 | 7.848 | 7.464 | 7.464 | 49,912 | -0.25(-3.24%) |
Sep 19, 2012 | 7.857 | 8.018 | 7.652 | 7.714 | 64,706 | -0.09(-1.15%) |
Sep 18, 2012 | 7.464 | 7.893 | 7.464 | 7.804 | 89,066 | +0.37(+4.93%) |
Sep 17, 2012 | 7.947 | 7.983 | 7.393 | 7.437 | 141,721 | -0.54(-6.73%) |
Sep 14, 2012 | 7.312 | 8.036 | 7.303 | 7.974 | 210,498 | +0.72(+9.99%) |
Sep 13, 2012 | 7.348 | 7.500 | 7.187 | 7.250 | 122,897 | -0.10(-1.34%) |
Sep 12, 2012 | 7.875 | 7.875 | 7.294 | 7.348 | 131,015 | -0.41(-5.30%) |
Sep 11, 2012 | 7.643 | 7.857 | 7.432 | 7.759 | 69,306 | +0.16(+2.12%) |
Sep 10, 2012 | 7.643 | 7.670 | 7.518 | 7.598 | 61,092 | -0.14(-1.85%) |
Sep 07, 2012 | 7.804 | 7.813 | 7.589 | 7.741 | 111,454 | -0.02(-0.23%) |
Sep 06, 2012 | 7.393 | 7.840 | 7.339 | 7.759 | 103,422 | +0.42(+5.72%) |
Sep 05, 2012 | 7.500 | 7.589 | 7.241 | 7.339 | 100,593 | -0.12(-1.56%) |