Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.160 | 9.490 | 9.150 | 9.450 | 277,612 | +0.24(+2.61%) |
Nov 29, 2012 | 9.030 | 9.250 | 9.030 | 9.210 | 115,516 | +0.24(+2.68%) |
Nov 28, 2012 | 8.930 | 9.060 | 8.810 | 8.970 | 86,145 | -0.03(-0.33%) |
Nov 27, 2012 | 9.050 | 9.050 | 8.980 | 9.000 | 20,204 | -0.05(-0.55%) |
Nov 26, 2012 | 9.080 | 9.100 | 9.010 | 9.050 | 34,606 | -0.13(-1.42%) |
Nov 23, 2012 | 9.080 | 9.190 | 9.040 | 9.180 | 7,560 | +0.13(+1.44%) |
Nov 21, 2012 | 8.980 | 9.150 | 8.610 | 9.050 | 80,681 | +0.21(+2.38%) |
Nov 20, 2012 | 8.910 | 8.920 | 8.510 | 8.840 | 173,181 | -0.12(-1.34%) |
Nov 19, 2012 | 9.180 | 9.180 | 8.840 | 8.960 | 24,794 | -0.08(-0.88%) |
Nov 16, 2012 | 8.850 | 9.250 | 8.580 | 9.040 | 104,781 | +0.30(+3.43%) |
Nov 15, 2012 | 8.570 | 8.800 | 8.450 | 8.740 | 70,243 | +0.24(+2.82%) |
Nov 14, 2012 | 8.540 | 8.590 | 8.400 | 8.500 | 54,597 | -0.21(-2.41%) |
Nov 13, 2012 | 8.090 | 8.710 | 7.890 | 8.710 | 122,048 | +0.57(+7.00%) |
Nov 12, 2012 | 7.900 | 8.220 | 7.850 | 8.140 | 16,464 | +0.14(+1.75%) |
Nov 09, 2012 | 7.580 | 8.100 | 7.580 | 8.000 | 67,311 | +0.38(+4.99%) |
Nov 08, 2012 | 7.530 | 7.710 | 7.530 | 7.620 | 20,172 | -0.07(-0.91%) |
Nov 07, 2012 | 7.520 | 7.740 | 7.500 | 7.690 | 12,600 | +0.09(+1.18%) |
Nov 06, 2012 | 7.860 | 8.220 | 7.450 | 7.600 | 88,061 | +0.26(+3.61%) |
Nov 05, 2012 | 7.460 | 7.520 | 7.261 | 7.335 | 53,256 | -0.09(-1.28%) |
Nov 02, 2012 | 7.450 | 7.560 | 7.370 | 7.430 | 34,653 | +0.04(+0.54%) |
Nov 01, 2012 | 7.340 | 7.500 | 7.140 | 7.390 | 76,550 | -0.02(-0.27%) |
Oct 31, 2012 | 7.400 | 7.520 | 7.280 | 7.410 | 23,831 | -0.03(-0.40%) |
Oct 26, 2012 | 7.490 | 7.440 | 7.440 | 7.440 | 21,600 | -0.01(-0.13%) |
Oct 25, 2012 | 7.550 | 7.590 | 7.300 | 7.450 | 26,766 | -0.07(-0.93%) |
Oct 24, 2012 | 7.830 | 7.830 | 7.430 | 7.520 | 13,130 | -0.07(-0.92%) |
Oct 23, 2012 | 7.530 | 7.620 | 7.520 | 7.590 | 23,952 | -0.08(-1.04%) |
Oct 19, 2012 | 7.580 | 7.730 | 7.570 | 7.670 | 50,976 | +0.05(+0.66%) |
Oct 18, 2012 | 7.800 | 7.880 | 7.550 | 7.620 | 89,459 | -0.22(-2.81%) |
Oct 17, 2012 | 7.750 | 7.890 | 7.750 | 7.840 | 7,409 | -0.01(-0.13%) |
Oct 16, 2012 | 7.950 | 8.020 | 7.840 | 7.850 | 18,155 | -0.09(-1.13%) |
Oct 15, 2012 | 7.900 | 7.940 | 7.860 | 7.940 | 17,334 | +0.00(+0.00%) |
Oct 12, 2012 | 8.000 | 8.080 | 7.880 | 7.940 | 21,400 | -0.05(-0.63%) |
Oct 11, 2012 | 8.010 | 8.130 | 7.950 | 7.990 | 14,409 | +0.01(+0.13%) |
Oct 10, 2012 | 7.990 | 8.110 | 7.980 | 7.980 | 19,558 | -0.04(-0.50%) |
Oct 09, 2012 | 7.960 | 8.050 | 7.960 | 8.020 | 82,850 | -0.01(-0.12%) |
Oct 08, 2012 | 7.870 | 8.070 | 7.870 | 8.030 | 39,859 | -0.04(-0.50%) |
Oct 05, 2012 | 7.890 | 8.150 | 7.890 | 8.070 | 57,651 | +0.12(+1.51%) |
Oct 04, 2012 | 7.790 | 8.060 | 7.710 | 7.950 | 123,667 | +0.21(+2.71%) |
Oct 03, 2012 | 7.710 | 7.850 | 7.686 | 7.740 | 63,546 | -0.04(-0.51%) |
Oct 02, 2012 | 7.500 | 7.840 | 7.470 | 7.780 | 402,285 | +0.37(+4.99%) |
Oct 01, 2012 | 7.460 | 7.610 | 7.360 | 7.410 | 112,186 | -0.05(-0.67%) |
Sep 28, 2012 | 7.350 | 7.500 | 7.230 | 7.460 | 29,447 | +0.10(+1.36%) |
Sep 27, 2012 | 7.520 | 7.530 | 7.190 | 7.360 | 44,650 | +0.03(+0.41%) |
Sep 26, 2012 | 7.090 | 7.360 | 7.060 | 7.330 | 52,860 | +0.21(+2.95%) |
Sep 25, 2012 | 7.120 | 7.250 | 7.100 | 7.120 | 111,227 | -0.05(-0.70%) |
Sep 24, 2012 | 7.130 | 7.280 | 7.060 | 7.170 | 36,947 | +0.03(+0.42%) |
Sep 21, 2012 | 7.050 | 7.250 | 7.050 | 7.140 | 113,532 | +0.09(+1.28%) |
Sep 20, 2012 | 7.040 | 7.180 | 7.000 | 7.050 | 13,085 | -0.02(-0.28%) |
Sep 19, 2012 | 6.970 | 7.110 | 6.950 | 7.070 | 58,674 | +0.07(+1.00%) |
Sep 18, 2012 | 7.050 | 7.080 | 6.985 | 7.000 | 9,050 | -0.05(-0.71%) |
Sep 17, 2012 | 7.070 | 7.120 | 7.030 | 7.050 | 9,728 | +0.00(+0.00%) |
Sep 14, 2012 | 7.120 | 7.150 | 6.960 | 7.050 | 102,676 | -0.06(-0.84%) |
Sep 13, 2012 | 6.970 | 7.190 | 6.970 | 7.110 | 26,796 | +0.06(+0.85%) |
Sep 12, 2012 | 7.060 | 7.160 | 7.000 | 7.050 | 11,823 | +0.04(+0.57%) |
Sep 11, 2012 | 7.090 | 7.250 | 7.000 | 7.010 | 31,372 | -0.09(-1.27%) |
Sep 10, 2012 | 7.100 | 7.260 | 6.950 | 7.100 | 31,588 | -0.02(-0.28%) |
Sep 07, 2012 | 7.300 | 7.300 | 7.100 | 7.120 | 11,620 | -0.18(-2.47%) |
Sep 06, 2012 | 7.380 | 7.560 | 7.300 | 7.300 | 22,051 | -0.11(-1.48%) |
Sep 05, 2012 | 7.440 | 7.500 | 7.290 | 7.410 | 5,502 | +0.00(+0.00%) |