Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.800 | 7.850 | 7.640 | 7.740 | 39,545 | -0.11(-1.40%) |
Nov 29, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 31,143 | +0.04(+0.51%) |
Nov 28, 2012 | 7.960 | 7.960 | 7.750 | 7.810 | 25,337 | -0.15(-1.88%) |
Nov 27, 2012 | 7.980 | 8.070 | 7.960 | 7.960 | 15,932 | -0.06(-0.75%) |
Nov 26, 2012 | 8.120 | 8.120 | 7.960 | 8.020 | 15,871 | -0.10(-1.23%) |
Nov 23, 2012 | 8.080 | 8.140 | 8.060 | 8.120 | 8,087 | +0.21(+2.65%) |
Nov 21, 2012 | 7.930 | 8.000 | 7.880 | 7.910 | 7,655 | -0.04(-0.50%) |
Nov 20, 2012 | 7.940 | 8.020 | 7.920 | 7.950 | 23,277 | +0.02(+0.25%) |
Nov 19, 2012 | 7.610 | 7.940 | 7.610 | 7.930 | 39,643 | +0.36(+4.76%) |
Nov 16, 2012 | 7.510 | 7.610 | 7.420 | 7.570 | 30,998 | +0.05(+0.66%) |
Nov 15, 2012 | 7.750 | 7.793 | 7.520 | 7.520 | 21,630 | -0.21(-2.72%) |
Nov 14, 2012 | 7.620 | 8.210 | 7.620 | 7.730 | 53,056 | +0.15(+1.98%) |
Nov 13, 2012 | 7.830 | 7.830 | 7.550 | 7.580 | 32,771 | -0.29(-3.68%) |
Nov 12, 2012 | 8.090 | 8.090 | 7.850 | 7.870 | 19,308 | -0.22(-2.72%) |
Nov 09, 2012 | 8.060 | 8.250 | 8.040 | 8.090 | 60,037 | +0.05(+0.62%) |
Nov 08, 2012 | 8.300 | 8.310 | 8.030 | 8.040 | 54,226 | -0.24(-2.90%) |
Nov 07, 2012 | 8.230 | 8.290 | 8.090 | 8.280 | 86,657 | +0.02(+0.24%) |
Nov 06, 2012 | 8.260 | 8.301 | 8.190 | 8.260 | 52,522 | -0.01(-0.12%) |
Nov 05, 2012 | 8.340 | 8.340 | 8.160 | 8.270 | 43,037 | -0.06(-0.72%) |
Nov 02, 2012 | 7.970 | 8.400 | 7.970 | 8.330 | 113,123 | +0.30(+3.74%) |
Nov 01, 2012 | 8.090 | 8.150 | 8.020 | 8.030 | 35,791 | -0.04(-0.50%) |
Oct 31, 2012 | 7.880 | 8.150 | 7.880 | 8.070 | 33,743 | +0.17(+2.15%) |
Oct 26, 2012 | 7.870 | 7.900 | 7.900 | 7.900 | 27,800 | +0.06(+0.77%) |
Oct 25, 2012 | 8.060 | 8.070 | 7.840 | 7.840 | 24,483 | -0.20(-2.49%) |
Oct 24, 2012 | 7.900 | 8.080 | 7.900 | 8.040 | 30,733 | +0.10(+1.26%) |
Oct 23, 2012 | 7.890 | 7.950 | 7.890 | 7.940 | 26,760 | +0.03(+0.38%) |
Oct 19, 2012 | 7.960 | 7.960 | 7.810 | 7.910 | 27,003 | -0.02(-0.27%) |
Oct 18, 2012 | 8.000 | 8.050 | 7.925 | 7.931 | 27,769 | -0.12(-1.47%) |
Oct 17, 2012 | 8.030 | 8.080 | 7.930 | 8.050 | 19,870 | +0.05(+0.63%) |
Oct 16, 2012 | 7.920 | 8.100 | 7.780 | 8.000 | 77,382 | +0.08(+1.01%) |
Oct 15, 2012 | 7.880 | 7.930 | 7.730 | 7.920 | 32,382 | +0.03(+0.38%) |
Oct 12, 2012 | 7.860 | 7.940 | 7.850 | 7.890 | 33,983 | +0.04(+0.51%) |
Oct 11, 2012 | 7.780 | 7.980 | 7.780 | 7.850 | 57,924 | +0.08(+1.03%) |
Oct 10, 2012 | 7.840 | 7.860 | 7.760 | 7.770 | 35,464 | -0.09(-1.15%) |
Oct 09, 2012 | 7.880 | 7.960 | 7.850 | 7.860 | 28,778 | -0.05(-0.63%) |
Oct 08, 2012 | 7.900 | 8.038 | 7.900 | 7.910 | 19,513 | -0.07(-0.88%) |
Oct 05, 2012 | 7.950 | 8.160 | 7.950 | 7.980 | 32,379 | +0.07(+0.88%) |
Oct 04, 2012 | 8.030 | 8.030 | 7.890 | 7.910 | 34,544 | -0.07(-0.88%) |
Oct 03, 2012 | 8.190 | 8.190 | 7.930 | 7.980 | 29,444 | -0.17(-2.09%) |
Oct 02, 2012 | 7.930 | 8.190 | 7.930 | 8.150 | 61,166 | +0.22(+2.77%) |
Oct 01, 2012 | 7.840 | 7.950 | 7.840 | 7.930 | 40,071 | +0.15(+1.93%) |
Sep 28, 2012 | 7.720 | 7.840 | 7.690 | 7.780 | 23,795 | -0.01(-0.13%) |
Sep 27, 2012 | 7.730 | 7.825 | 7.730 | 7.790 | 42,362 | +0.03(+0.39%) |
Sep 26, 2012 | 7.750 | 7.840 | 7.670 | 7.760 | 44,233 | +0.02(+0.26%) |
Sep 25, 2012 | 7.890 | 7.940 | 7.680 | 7.740 | 45,413 | -0.11(-1.40%) |
Sep 24, 2012 | 8.100 | 8.180 | 7.810 | 7.850 | 99,513 | -0.33(-4.03%) |
Sep 21, 2012 | 8.280 | 8.350 | 8.170 | 8.180 | 56,937 | -0.10(-1.21%) |
Sep 20, 2012 | 8.030 | 8.380 | 8.020 | 8.280 | 28,657 | +0.00(+0.00%) |
Sep 19, 2012 | 8.320 | 8.390 | 8.230 | 8.280 | 64,952 | -0.01(-0.12%) |
Sep 18, 2012 | 8.350 | 8.390 | 8.230 | 8.290 | 60,596 | -0.07(-0.84%) |
Sep 17, 2012 | 8.310 | 8.440 | 8.310 | 8.360 | 64,371 | -0.03(-0.36%) |
Sep 14, 2012 | 8.670 | 8.750 | 8.370 | 8.390 | 106,735 | -0.28(-3.23%) |
Sep 13, 2012 | 8.580 | 8.750 | 8.540 | 8.670 | 35,220 | +0.05(+0.58%) |
Sep 12, 2012 | 8.410 | 8.640 | 8.370 | 8.620 | 34,785 | +0.20(+2.38%) |
Sep 11, 2012 | 8.480 | 8.730 | 8.310 | 8.420 | 109,830 | -0.02(-0.18%) |
Sep 10, 2012 | 8.640 | 8.690 | 8.430 | 8.435 | 46,969 | -0.24(-2.82%) |
Sep 07, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 41,263 | +0.30(+3.58%) |
Sep 06, 2012 | 8.470 | 8.540 | 8.300 | 8.380 | 125,437 | -0.03(-0.36%) |
Sep 05, 2012 | 8.350 | 8.550 | 8.320 | 8.410 | 118,332 | +0.01(+0.12%) |