Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.482 | 7.910 | 7.482 | 7.800 | 436,706 | +0.00(+0.00%) |
Nov 29, 2012 | 7.630 | 7.820 | 7.570 | 7.800 | 535,611 | +0.21(+2.77%) |
Nov 28, 2012 | 7.560 | 7.650 | 7.530 | 7.590 | 254,259 | -0.06(-0.78%) |
Nov 27, 2012 | 7.740 | 7.850 | 7.560 | 7.650 | 375,171 | -0.06(-0.78%) |
Nov 26, 2012 | 7.750 | 7.950 | 7.700 | 7.710 | 376,402 | -0.06(-0.77%) |
Nov 23, 2012 | 7.630 | 7.800 | 7.620 | 7.770 | 98,189 | +0.15(+1.97%) |
Nov 21, 2012 | 7.700 | 7.840 | 7.560 | 7.620 | 428,300 | -0.04(-0.52%) |
Nov 20, 2012 | 7.730 | 7.740 | 7.450 | 7.660 | 365,612 | -0.13(-1.67%) |
Nov 19, 2012 | 7.880 | 7.980 | 7.740 | 7.790 | 221,268 | +0.04(+0.52%) |
Nov 16, 2012 | 7.920 | 8.000 | 7.670 | 7.750 | 226,967 | -0.20(-2.52%) |
Nov 15, 2012 | 7.810 | 8.020 | 7.770 | 7.950 | 415,270 | +0.15(+1.92%) |
Nov 14, 2012 | 8.200 | 8.250 | 7.740 | 7.800 | 266,091 | -0.33(-4.06%) |
Nov 13, 2012 | 8.300 | 8.350 | 8.080 | 8.130 | 185,580 | -0.21(-2.52%) |
Nov 12, 2012 | 8.500 | 8.500 | 8.300 | 8.340 | 164,130 | -0.18(-2.11%) |
Nov 09, 2012 | 8.530 | 8.670 | 8.430 | 8.520 | 187,374 | -0.06(-0.70%) |
Nov 08, 2012 | 8.510 | 8.670 | 8.450 | 8.580 | 191,939 | +0.07(+0.82%) |
Nov 07, 2012 | 8.400 | 8.610 | 8.360 | 8.510 | 272,537 | -0.06(-0.70%) |
Nov 06, 2012 | 8.440 | 8.620 | 8.320 | 8.570 | 437,715 | +0.23(+2.76%) |
Nov 05, 2012 | 8.270 | 8.460 | 8.200 | 8.340 | 377,417 | -0.03(-0.36%) |
Nov 02, 2012 | 8.270 | 8.580 | 8.180 | 8.370 | 620,505 | -0.03(-0.36%) |
Nov 01, 2012 | 8.410 | 8.690 | 8.350 | 8.400 | 391,232 | +0.03(+0.36%) |
Oct 31, 2012 | 8.760 | 8.780 | 8.290 | 8.370 | 195,499 | -0.41(-4.67%) |
Oct 26, 2012 | 8.550 | 8.780 | 8.780 | 8.780 | 120,900 | +0.27(+3.17%) |
Oct 25, 2012 | 8.900 | 8.900 | 8.370 | 8.510 | 141,390 | -0.26(-2.96%) |
Oct 24, 2012 | 8.780 | 8.850 | 8.500 | 8.770 | 219,018 | +0.07(+0.80%) |
Oct 23, 2012 | 8.810 | 8.920 | 8.680 | 8.700 | 112,157 | +0.08(+0.93%) |
Oct 19, 2012 | 9.050 | 9.070 | 8.500 | 8.620 | 175,110 | -0.52(-5.69%) |
Oct 18, 2012 | 9.290 | 9.350 | 9.110 | 9.140 | 268,505 | -0.26(-2.77%) |
Oct 17, 2012 | 9.230 | 9.430 | 9.127 | 9.400 | 207,981 | +0.03(+0.32%) |
Oct 16, 2012 | 9.530 | 9.560 | 9.350 | 9.370 | 191,683 | -0.13(-1.37%) |
Oct 15, 2012 | 9.280 | 9.500 | 9.192 | 9.500 | 119,993 | +0.27(+2.93%) |
Oct 12, 2012 | 9.360 | 9.360 | 9.150 | 9.230 | 77,581 | -0.14(-1.49%) |
Oct 11, 2012 | 9.330 | 9.450 | 9.300 | 9.370 | 77,474 | +0.14(+1.52%) |
Oct 10, 2012 | 9.840 | 9.840 | 9.190 | 9.230 | 266,118 | -0.61(-6.20%) |
Oct 09, 2012 | 10.32 | 10.42 | 9.740 | 9.840 | 143,742 | -0.50(-4.84%) |
Oct 08, 2012 | 10.30 | 10.54 | 10.24 | 10.34 | 128,895 | -0.04(-0.39%) |
Oct 05, 2012 | 10.41 | 10.56 | 10.34 | 10.38 | 115,075 | +0.01(+0.10%) |
Oct 04, 2012 | 10.50 | 10.52 | 10.11 | 10.37 | 177,704 | -0.06(-0.58%) |
Oct 03, 2012 | 10.62 | 10.93 | 10.40 | 10.43 | 177,541 | -0.23(-2.16%) |
Oct 02, 2012 | 10.65 | 10.84 | 10.54 | 10.66 | 170,352 | +0.08(+0.76%) |
Oct 01, 2012 | 10.71 | 10.80 | 10.33 | 10.58 | 218,565 | -0.08(-0.75%) |
Sep 28, 2012 | 10.33 | 10.82 | 10.30 | 10.66 | 362,793 | +0.25(+2.40%) |
Sep 27, 2012 | 10.43 | 10.67 | 10.29 | 10.41 | 231,296 | +0.05(+0.48%) |
Sep 26, 2012 | 9.700 | 10.38 | 9.470 | 10.36 | 274,634 | +0.66(+6.80%) |
Sep 25, 2012 | 10.20 | 10.27 | 9.680 | 9.700 | 319,760 | -0.42(-4.15%) |
Sep 24, 2012 | 10.20 | 10.30 | 10.05 | 10.12 | 144,687 | -0.15(-1.46%) |
Sep 21, 2012 | 10.67 | 10.67 | 10.17 | 10.27 | 400,006 | -0.23(-2.19%) |
Sep 20, 2012 | 10.94 | 10.98 | 10.46 | 10.50 | 353,003 | -0.53(-4.81%) |
Sep 19, 2012 | 11.29 | 11.29 | 10.98 | 11.03 | 255,236 | -0.30(-2.65%) |
Sep 18, 2012 | 11.74 | 11.74 | 11.25 | 11.33 | 300,711 | -0.51(-4.31%) |
Sep 17, 2012 | 11.97 | 12.15 | 11.55 | 11.84 | 146,213 | -0.13(-1.09%) |
Sep 14, 2012 | 11.90 | 12.25 | 11.85 | 11.97 | 308,511 | +0.18(+1.53%) |
Sep 13, 2012 | 11.41 | 11.90 | 11.29 | 11.79 | 115,917 | +0.44(+3.88%) |
Sep 12, 2012 | 11.83 | 11.91 | 11.28 | 11.35 | 175,399 | -0.42(-3.57%) |
Sep 11, 2012 | 11.79 | 11.90 | 11.63 | 11.77 | 95,213 | +0.01(+0.09%) |
Sep 10, 2012 | 11.81 | 12.07 | 11.66 | 11.76 | 99,928 | -0.08(-0.68%) |
Sep 07, 2012 | 12.04 | 12.12 | 11.80 | 11.84 | 268,398 | -0.13(-1.09%) |
Sep 06, 2012 | 11.62 | 12.04 | 11.62 | 11.97 | 233,498 | +0.46(+4.00%) |
Sep 05, 2012 | 11.71 | 11.93 | 11.50 | 11.51 | 88,725 | -0.29(-2.46%) |