Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.296 | 8.296 | 7.867 | 7.893 | 98,658 | -0.38(-4.65%) |
Nov 29, 2012 | 8.195 | 8.353 | 8.069 | 8.277 | 35,769 | +0.12(+1.47%) |
Nov 28, 2012 | 8.183 | 8.359 | 8.057 | 8.158 | 68,164 | +0.00(+0.00%) |
Nov 27, 2012 | 8.221 | 8.259 | 8.107 | 8.158 | 42,445 | -0.04(-0.54%) |
Nov 26, 2012 | 8.069 | 8.252 | 7.962 | 8.202 | 54,452 | +0.13(+1.64%) |
Nov 23, 2012 | 8.132 | 8.132 | 7.883 | 8.069 | 18,609 | -0.02(-0.23%) |
Nov 21, 2012 | 8.126 | 8.183 | 7.981 | 8.088 | 22,245 | +0.06(+0.79%) |
Nov 20, 2012 | 7.994 | 8.189 | 7.918 | 8.025 | 26,796 | +0.01(+0.16%) |
Nov 19, 2012 | 8.050 | 8.252 | 7.811 | 8.012 | 72,294 | +0.07(+0.87%) |
Nov 16, 2012 | 7.792 | 8.044 | 7.678 | 7.943 | 64,030 | +0.13(+1.61%) |
Nov 15, 2012 | 7.766 | 7.943 | 7.577 | 7.817 | 42,405 | +0.05(+0.65%) |
Nov 14, 2012 | 7.924 | 8.012 | 7.710 | 7.766 | 65,211 | -0.12(-1.52%) |
Nov 13, 2012 | 7.861 | 8.126 | 7.861 | 7.886 | 23,242 | -0.04(-0.48%) |
Nov 12, 2012 | 7.665 | 8.012 | 7.665 | 7.924 | 37,313 | +0.30(+3.97%) |
Nov 09, 2012 | 7.552 | 7.817 | 7.552 | 7.621 | 17,574 | +0.06(+0.83%) |
Nov 08, 2012 | 7.817 | 7.817 | 7.501 | 7.558 | 72,990 | -0.28(-3.54%) |
Nov 07, 2012 | 8.101 | 8.195 | 7.792 | 7.836 | 39,120 | -0.33(-4.02%) |
Nov 06, 2012 | 8.309 | 8.315 | 8.120 | 8.164 | 30,736 | -0.07(-0.84%) |
Nov 05, 2012 | 7.905 | 8.549 | 7.886 | 8.233 | 105,925 | +0.28(+3.49%) |
Nov 02, 2012 | 8.151 | 8.568 | 7.918 | 7.956 | 100,571 | -0.19(-2.32%) |
Nov 01, 2012 | 8.265 | 8.814 | 7.962 | 8.145 | 104,331 | -0.06(-0.77%) |
Oct 31, 2012 | 7.886 | 8.260 | 7.710 | 8.208 | 80,639 | +0.30(+3.83%) |
Oct 26, 2012 | 7.811 | 7.905 | 7.905 | 7.905 | 31,859 | +0.11(+1.46%) |
Oct 25, 2012 | 7.735 | 7.792 | 7.665 | 7.792 | 12,716 | +0.13(+1.65%) |
Oct 24, 2012 | 7.539 | 7.697 | 7.533 | 7.665 | 19,191 | +0.13(+1.67%) |
Oct 23, 2012 | 7.552 | 7.640 | 7.539 | 7.539 | 28,972 | -0.05(-0.66%) |
Oct 19, 2012 | 7.823 | 7.886 | 7.577 | 7.590 | 31,451 | -0.30(-3.76%) |
Oct 18, 2012 | 7.823 | 7.930 | 7.784 | 7.886 | 18,476 | +0.04(+0.56%) |
Oct 17, 2012 | 7.804 | 7.880 | 7.684 | 7.842 | 61,846 | +0.04(+0.57%) |
Oct 16, 2012 | 7.741 | 7.867 | 7.659 | 7.798 | 37,715 | +0.13(+1.64%) |
Oct 15, 2012 | 7.747 | 7.792 | 7.634 | 7.672 | 61,939 | -0.08(-0.98%) |
Oct 12, 2012 | 7.785 | 7.836 | 7.716 | 7.747 | 20,131 | -0.06(-0.81%) |
Oct 11, 2012 | 7.842 | 7.981 | 7.729 | 7.811 | 107,569 | -0.09(-1.20%) |
Oct 10, 2012 | 7.792 | 7.937 | 7.745 | 7.905 | 80,433 | +0.15(+1.87%) |
Oct 09, 2012 | 7.861 | 8.000 | 7.760 | 7.760 | 45,785 | -0.12(-1.52%) |
Oct 08, 2012 | 7.874 | 7.930 | 7.848 | 7.880 | 24,273 | -0.05(-0.64%) |
Oct 05, 2012 | 8.006 | 8.189 | 7.924 | 7.930 | 38,289 | -0.10(-1.26%) |
Oct 04, 2012 | 7.811 | 8.225 | 7.653 | 8.031 | 72,442 | +0.23(+2.99%) |
Oct 03, 2012 | 7.855 | 7.899 | 7.722 | 7.798 | 107,577 | -0.01(-0.16%) |
Oct 02, 2012 | 7.842 | 7.855 | 7.741 | 7.811 | 30,895 | -0.02(-0.24%) |
Oct 01, 2012 | 7.716 | 7.867 | 7.716 | 7.830 | 42,290 | +0.14(+1.80%) |
Sep 28, 2012 | 7.785 | 7.842 | 7.571 | 7.691 | 120,012 | -0.11(-1.38%) |
Sep 27, 2012 | 8.012 | 8.044 | 7.760 | 7.798 | 160,113 | -0.21(-2.60%) |
Sep 26, 2012 | 8.139 | 8.164 | 7.848 | 8.006 | 51,522 | -0.13(-1.55%) |
Sep 25, 2012 | 8.391 | 8.422 | 8.126 | 8.132 | 54,412 | -0.23(-2.72%) |
Sep 24, 2012 | 8.120 | 8.454 | 8.120 | 8.359 | 111,880 | +0.18(+2.24%) |
Sep 21, 2012 | 8.044 | 8.259 | 8.038 | 8.177 | 135,822 | +0.21(+2.69%) |
Sep 20, 2012 | 8.050 | 8.063 | 7.855 | 7.962 | 95,421 | -0.18(-2.17%) |
Sep 19, 2012 | 8.284 | 8.296 | 8.050 | 8.139 | 107,144 | -0.15(-1.75%) |
Sep 18, 2012 | 8.410 | 8.448 | 8.265 | 8.284 | 51,735 | -0.14(-1.65%) |
Sep 17, 2012 | 8.511 | 8.536 | 8.290 | 8.423 | 44,287 | -0.09(-1.11%) |
Sep 14, 2012 | 8.202 | 8.681 | 8.116 | 8.517 | 186,478 | +0.35(+4.33%) |
Sep 13, 2012 | 8.170 | 8.307 | 7.968 | 8.164 | 119,660 | -0.03(-0.38%) |
Sep 12, 2012 | 8.284 | 8.315 | 8.107 | 8.195 | 89,847 | -0.03(-0.38%) |
Sep 11, 2012 | 8.050 | 8.240 | 8.050 | 8.227 | 105,600 | +0.21(+2.68%) |
Sep 10, 2012 | 7.905 | 8.050 | 7.842 | 8.012 | 41,641 | +0.07(+0.87%) |
Sep 07, 2012 | 7.867 | 8.000 | 7.867 | 7.943 | 39,673 | +0.08(+0.96%) |
Sep 06, 2012 | 7.647 | 7.880 | 7.647 | 7.867 | 70,432 | +0.25(+3.23%) |
Sep 05, 2012 | 7.602 | 7.716 | 7.583 | 7.621 | 71,321 | +0.04(+0.58%) |