Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.810 | 7.820 | 7.650 | 7.790 | 592,272 | -0.04(-0.51%) |
Nov 29, 2012 | 7.670 | 7.979 | 7.670 | 7.830 | 705,835 | +0.22(+2.89%) |
Nov 28, 2012 | 7.520 | 7.650 | 7.360 | 7.610 | 408,934 | +0.01(+0.13%) |
Nov 27, 2012 | 7.680 | 7.850 | 7.560 | 7.600 | 479,934 | -0.08(-1.04%) |
Nov 26, 2012 | 7.650 | 7.750 | 7.520 | 7.680 | 395,112 | +0.03(+0.39%) |
Nov 23, 2012 | 7.650 | 7.740 | 7.455 | 7.650 | 213,236 | +0.04(+0.53%) |
Nov 21, 2012 | 7.550 | 7.700 | 7.450 | 7.610 | 350,869 | +0.12(+1.60%) |
Nov 20, 2012 | 7.240 | 7.560 | 7.200 | 7.490 | 635,749 | +0.28(+3.88%) |
Nov 19, 2012 | 7.380 | 7.570 | 7.130 | 7.210 | 1,063,260 | +0.01(+0.14%) |
Nov 16, 2012 | 7.410 | 7.510 | 7.110 | 7.200 | 1,122,392 | -0.22(-2.96%) |
Nov 15, 2012 | 7.430 | 7.500 | 7.250 | 7.420 | 808,207 | +0.01(+0.13%) |
Nov 14, 2012 | 7.970 | 8.200 | 7.350 | 7.410 | 1,665,413 | -0.51(-6.44%) |
Nov 13, 2012 | 7.820 | 8.135 | 7.750 | 7.920 | 926,039 | +0.02(+0.25%) |
Nov 12, 2012 | 9.000 | 9.000 | 7.250 | 7.900 | 5,264,396 | -1.11(-12.32%) |
Nov 09, 2012 | 8.350 | 9.050 | 8.240 | 9.010 | 1,405,231 | +0.60(+7.13%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.220 | 8.410 | 1,401,925 | -0.34(-3.89%) |
Nov 07, 2012 | 9.120 | 9.120 | 8.490 | 8.750 | 1,068,891 | -0.38(-4.16%) |
Nov 06, 2012 | 9.350 | 9.560 | 9.020 | 9.130 | 1,148,840 | +0.03(+0.33%) |
Nov 05, 2012 | 9.150 | 9.350 | 9.000 | 9.100 | 699,087 | -0.04(-0.44%) |
Nov 02, 2012 | 9.420 | 9.700 | 8.920 | 9.140 | 1,007,972 | -0.21(-2.25%) |
Nov 01, 2012 | 9.480 | 9.710 | 9.180 | 9.350 | 956,861 | -0.09(-0.95%) |
Oct 31, 2012 | 9.520 | 9.690 | 9.200 | 9.440 | 615,653 | -0.10(-1.05%) |
Oct 26, 2012 | 9.540 | 9.540 | 9.540 | 0 | -0.37(-3.73%) | |
Oct 25, 2012 | 9.940 | 10.20 | 9.800 | 9.910 | 408,659 | +0.09(+0.92%) |
Oct 24, 2012 | 9.800 | 10.10 | 9.800 | 9.820 | 673,472 | +0.06(+0.61%) |
Oct 23, 2012 | 9.910 | 10.15 | 9.700 | 9.760 | 972,204 | -0.49(-4.78%) |
Oct 19, 2012 | 10.79 | 10.89 | 9.960 | 10.25 | 1,947,505 | -0.67(-6.14%) |
Oct 18, 2012 | 10.96 | 11.24 | 10.84 | 10.92 | 1,050,526 | -0.02(-0.18%) |
Oct 17, 2012 | 10.78 | 11.15 | 10.70 | 10.94 | 907,322 | +0.13(+1.20%) |
Oct 16, 2012 | 10.92 | 11.36 | 10.76 | 10.81 | 1,613,929 | +0.17(+1.60%) |
Oct 15, 2012 | 10.80 | 10.98 | 10.31 | 10.64 | 1,431,500 | -0.15(-1.39%) |
Oct 12, 2012 | 10.44 | 11.07 | 10.43 | 10.79 | 1,026,883 | +0.41(+3.95%) |
Oct 11, 2012 | 10.45 | 10.55 | 10.18 | 10.38 | 502,160 | +0.07(+0.68%) |
Oct 10, 2012 | 10.37 | 10.55 | 10.06 | 10.31 | 913,077 | -0.03(-0.29%) |
Oct 09, 2012 | 10.89 | 10.89 | 10.32 | 10.34 | 1,066,071 | -0.47(-4.35%) |
Oct 08, 2012 | 10.95 | 11.01 | 10.68 | 10.81 | 735,155 | -0.29(-2.61%) |
Oct 05, 2012 | 10.81 | 11.20 | 10.61 | 11.10 | 1,175,729 | +0.30(+2.78%) |
Oct 04, 2012 | 10.82 | 10.84 | 10.45 | 10.80 | 741,686 | +0.00(+0.00%) |
Oct 03, 2012 | 10.69 | 10.80 | 10.50 | 10.80 | 1,219,098 | +0.15(+1.41%) |
Oct 02, 2012 | 10.75 | 10.75 | 10.39 | 10.65 | 1,093,196 | -0.03(-0.28%) |
Oct 01, 2012 | 10.54 | 10.70 | 10.45 | 10.68 | 1,450,198 | +0.28(+2.64%) |
Sep 28, 2012 | 10.44 | 10.82 | 10.21 | 10.40 | 4,752,547 | +0.11(+1.07%) |
Sep 27, 2012 | 10.00 | 11.01 | 9.760 | 10.29 | 6,258,743 | +0.80(+8.48%) |
Sep 26, 2012 | 9.660 | 9.800 | 9.350 | 9.490 | 1,826,789 | -0.28(-2.87%) |
Sep 25, 2012 | 9.500 | 9.880 | 9.405 | 9.770 | 1,836,522 | +0.26(+2.73%) |
Sep 24, 2012 | 9.490 | 9.550 | 9.220 | 9.510 | 1,658,837 | -0.01(-0.11%) |
Sep 21, 2012 | 9.360 | 9.600 | 9.210 | 9.520 | 3,900,030 | +0.19(+2.04%) |
Sep 20, 2012 | 9.380 | 9.450 | 9.070 | 9.330 | 1,497,223 | -0.06(-0.64%) |
Sep 19, 2012 | 9.260 | 9.670 | 9.010 | 9.390 | 8,066,057 | +1.29(+15.93%) |
Sep 18, 2012 | 8.300 | 8.410 | 8.060 | 8.100 | 1,249,501 | -0.18(-2.17%) |
Sep 17, 2012 | 8.290 | 8.390 | 8.050 | 8.280 | 1,332,081 | -0.14(-1.66%) |
Sep 14, 2012 | 8.430 | 8.700 | 8.270 | 8.420 | 1,089,276 | +0.12(+1.45%) |
Sep 13, 2012 | 8.040 | 8.480 | 8.000 | 8.300 | 1,156,296 | +0.29(+3.62%) |
Sep 12, 2012 | 7.900 | 8.115 | 7.810 | 8.010 | 1,887,450 | +0.23(+2.96%) |
Sep 11, 2012 | 7.350 | 7.830 | 7.300 | 7.780 | 1,119,928 | +0.46(+6.28%) |
Sep 10, 2012 | 7.310 | 7.380 | 7.150 | 7.320 | 634,247 | +0.00(+0.00%) |
Sep 07, 2012 | 7.260 | 7.390 | 7.160 | 7.320 | 1,044,332 | +0.12(+1.60%) |
Sep 06, 2012 | 7.090 | 7.250 | 7.025 | 7.205 | 1,356,412 | +0.20(+2.78%) |
Sep 05, 2012 | 7.080 | 7.240 | 7.000 | 7.010 | 1,009,274 | -0.09(-1.27%) |