Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.872 | 7.957 | 7.650 | 7.701 | 226,076 | -0.18(-2.27%) |
Nov 29, 2012 | 8.025 | 8.051 | 7.855 | 7.880 | 55,341 | -0.06(-0.75%) |
Nov 28, 2012 | 7.829 | 8.025 | 7.727 | 7.940 | 57,659 | +0.08(+0.98%) |
Nov 27, 2012 | 7.880 | 8.102 | 7.821 | 7.863 | 55,054 | -0.05(-0.65%) |
Nov 26, 2012 | 7.812 | 7.949 | 7.761 | 7.914 | 53,751 | +0.09(+1.20%) |
Nov 23, 2012 | 7.599 | 7.821 | 7.556 | 7.821 | 25,994 | +0.24(+3.15%) |
Nov 21, 2012 | 7.573 | 7.641 | 7.428 | 7.582 | 158,165 | +0.02(+0.23%) |
Nov 20, 2012 | 7.616 | 7.659 | 7.460 | 7.565 | 51,729 | -0.09(-1.23%) |
Nov 19, 2012 | 7.607 | 7.659 | 7.412 | 7.659 | 73,666 | +0.16(+2.16%) |
Nov 16, 2012 | 7.147 | 7.573 | 7.147 | 7.497 | 143,029 | +0.01(+0.11%) |
Nov 15, 2012 | 7.548 | 7.565 | 7.437 | 7.488 | 90,866 | -0.08(-1.01%) |
Nov 14, 2012 | 7.633 | 7.693 | 7.471 | 7.565 | 121,441 | -0.07(-0.89%) |
Nov 13, 2012 | 7.650 | 7.676 | 7.556 | 7.633 | 97,476 | -0.04(-0.56%) |
Nov 12, 2012 | 7.727 | 7.735 | 7.590 | 7.676 | 50,489 | -0.04(-0.55%) |
Nov 09, 2012 | 7.616 | 7.897 | 7.497 | 7.718 | 59,631 | +0.03(+0.33%) |
Nov 08, 2012 | 7.897 | 7.897 | 7.548 | 7.693 | 239,689 | -0.20(-2.49%) |
Nov 07, 2012 | 8.051 | 8.051 | 7.684 | 7.889 | 148,680 | -0.24(-2.94%) |
Nov 06, 2012 | 8.238 | 8.460 | 8.094 | 8.128 | 111,641 | -0.10(-1.24%) |
Nov 05, 2012 | 7.659 | 8.349 | 7.377 | 8.230 | 162,419 | +0.00(+0.00%) |
Nov 02, 2012 | 8.520 | 8.528 | 8.221 | 8.230 | 114,451 | -0.28(-3.31%) |
Nov 01, 2012 | 8.622 | 8.669 | 8.290 | 8.511 | 133,085 | -0.12(-1.38%) |
Oct 31, 2012 | 8.605 | 8.673 | 8.409 | 8.631 | 54,083 | +0.05(+0.60%) |
Oct 26, 2012 | 8.401 | 8.580 | 8.580 | 8.580 | 56,985 | +0.16(+1.93%) |
Oct 25, 2012 | 8.238 | 8.418 | 8.204 | 8.418 | 69,886 | +0.27(+3.35%) |
Oct 24, 2012 | 8.273 | 8.324 | 8.068 | 8.145 | 65,548 | -0.07(-0.83%) |
Oct 23, 2012 | 8.051 | 8.217 | 8.042 | 8.213 | 73,325 | +0.10(+1.26%) |
Oct 19, 2012 | 8.068 | 8.256 | 8.017 | 8.111 | 124,350 | +0.02(+0.21%) |
Oct 18, 2012 | 8.187 | 8.366 | 8.076 | 8.094 | 103,820 | -0.09(-1.04%) |
Oct 17, 2012 | 8.153 | 8.179 | 8.008 | 8.179 | 161,276 | +0.02(+0.21%) |
Oct 16, 2012 | 8.102 | 8.179 | 7.974 | 8.162 | 76,122 | +0.09(+1.06%) |
Oct 15, 2012 | 8.102 | 8.153 | 8.008 | 8.076 | 88,856 | -0.03(-0.32%) |
Oct 12, 2012 | 8.128 | 8.162 | 8.051 | 8.102 | 74,522 | -0.04(-0.52%) |
Oct 11, 2012 | 8.230 | 8.290 | 8.102 | 8.145 | 35,062 | -0.03(-0.31%) |
Oct 10, 2012 | 8.042 | 8.187 | 8.042 | 8.170 | 74,811 | +0.13(+1.59%) |
Oct 09, 2012 | 8.093 | 8.169 | 8.017 | 8.042 | 65,489 | -0.07(-0.84%) |
Oct 08, 2012 | 8.068 | 8.174 | 7.983 | 8.110 | 63,062 | -0.03(-0.31%) |
Oct 05, 2012 | 8.178 | 8.372 | 8.093 | 8.135 | 63,944 | -0.03(-0.31%) |
Oct 04, 2012 | 8.119 | 8.224 | 8.029 | 8.161 | 80,371 | +0.07(+0.84%) |
Oct 03, 2012 | 8.127 | 8.127 | 7.949 | 8.093 | 124,169 | -0.04(-0.52%) |
Oct 02, 2012 | 8.195 | 8.245 | 8.085 | 8.135 | 79,736 | -0.04(-0.52%) |
Oct 01, 2012 | 8.296 | 8.355 | 8.135 | 8.178 | 77,191 | -0.04(-0.51%) |
Sep 28, 2012 | 8.542 | 8.542 | 8.212 | 8.220 | 92,572 | -0.38(-4.43%) |
Sep 27, 2012 | 8.423 | 8.652 | 8.238 | 8.601 | 90,043 | +0.20(+2.42%) |
Sep 26, 2012 | 8.525 | 8.525 | 8.356 | 8.398 | 77,171 | -0.13(-1.49%) |
Sep 25, 2012 | 8.872 | 8.931 | 8.525 | 8.525 | 141,979 | -0.28(-3.17%) |
Sep 24, 2012 | 8.711 | 8.914 | 8.670 | 8.804 | 117,598 | +0.03(+0.39%) |
Sep 21, 2012 | 8.601 | 8.770 | 8.516 | 8.770 | 444,563 | +0.23(+2.68%) |
Sep 20, 2012 | 8.483 | 8.567 | 8.432 | 8.542 | 79,265 | -0.01(-0.10%) |
Sep 19, 2012 | 8.796 | 8.796 | 8.533 | 8.550 | 162,360 | -0.19(-2.23%) |
Sep 18, 2012 | 8.779 | 8.855 | 8.677 | 8.745 | 110,501 | -0.04(-0.48%) |
Sep 17, 2012 | 8.855 | 8.940 | 8.686 | 8.787 | 141,323 | -0.09(-1.05%) |
Sep 14, 2012 | 8.669 | 9.067 | 8.669 | 8.880 | 219,961 | +0.24(+2.74%) |
Sep 13, 2012 | 8.466 | 8.787 | 8.406 | 8.643 | 107,955 | +0.17(+2.00%) |
Sep 12, 2012 | 8.423 | 8.508 | 8.398 | 8.474 | 86,693 | +0.10(+1.21%) |
Sep 11, 2012 | 8.296 | 8.466 | 8.279 | 8.372 | 65,079 | +0.10(+1.23%) |
Sep 10, 2012 | 8.220 | 8.288 | 8.135 | 8.271 | 127,292 | +0.05(+0.62%) |
Sep 07, 2012 | 8.423 | 8.533 | 8.127 | 8.220 | 155,434 | -0.11(-1.32%) |
Sep 06, 2012 | 8.059 | 8.449 | 8.059 | 8.330 | 192,264 | +0.34(+4.24%) |
Sep 05, 2012 | 8.085 | 8.085 | 7.903 | 7.992 | 112,046 | -0.07(-0.84%) |