Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.220 | 7.390 | 7.130 | 7.270 | 145,302 | +0.08(+1.11%) |
Nov 29, 2012 | 7.110 | 7.250 | 7.090 | 7.190 | 47,419 | +0.16(+2.28%) |
Nov 28, 2012 | 6.950 | 7.050 | 6.950 | 7.030 | 17,001 | +0.02(+0.28%) |
Nov 27, 2012 | 6.920 | 7.140 | 6.920 | 7.010 | 17,804 | +0.04(+0.58%) |
Nov 26, 2012 | 6.970 | 6.990 | 6.930 | 6.970 | 17,313 | +0.01(+0.14%) |
Nov 23, 2012 | 6.940 | 6.990 | 6.820 | 6.960 | 11,560 | +0.06(+0.87%) |
Nov 21, 2012 | 6.790 | 6.910 | 6.790 | 6.900 | 22,138 | +0.09(+1.32%) |
Nov 20, 2012 | 6.970 | 6.970 | 6.770 | 6.810 | 19,959 | -0.19(-2.71%) |
Nov 19, 2012 | 6.860 | 7.010 | 6.860 | 7.000 | 29,547 | +0.20(+2.94%) |
Nov 16, 2012 | 6.870 | 6.920 | 6.750 | 6.800 | 95,471 | -0.10(-1.45%) |
Nov 15, 2012 | 6.910 | 7.010 | 6.900 | 6.900 | 27,003 | -0.01(-0.14%) |
Nov 14, 2012 | 7.190 | 7.190 | 6.910 | 6.910 | 44,749 | -0.25(-3.49%) |
Nov 13, 2012 | 7.210 | 7.280 | 7.140 | 7.160 | 31,678 | -0.07(-0.97%) |
Nov 12, 2012 | 7.100 | 7.330 | 7.090 | 7.230 | 16,957 | +0.14(+1.97%) |
Nov 09, 2012 | 7.020 | 7.200 | 7.020 | 7.090 | 19,920 | +0.04(+0.57%) |
Nov 08, 2012 | 7.270 | 7.310 | 7.010 | 7.050 | 88,230 | -0.25(-3.42%) |
Nov 07, 2012 | 7.400 | 7.500 | 7.200 | 7.300 | 62,163 | -0.14(-1.88%) |
Nov 06, 2012 | 7.330 | 7.460 | 7.300 | 7.440 | 37,965 | +0.17(+2.34%) |
Nov 05, 2012 | 7.300 | 7.380 | 7.250 | 7.270 | 36,586 | -0.07(-0.95%) |
Nov 02, 2012 | 7.460 | 7.460 | 7.320 | 7.340 | 57,646 | -0.07(-0.94%) |
Nov 01, 2012 | 7.550 | 7.560 | 7.400 | 7.410 | 70,670 | -0.16(-2.11%) |
Oct 31, 2012 | 7.460 | 7.590 | 7.450 | 7.570 | 50,064 | +0.05(+0.66%) |
Oct 26, 2012 | 7.670 | 7.520 | 7.520 | 7.520 | 16,400 | -0.13(-1.70%) |
Oct 25, 2012 | 7.630 | 7.700 | 7.600 | 7.650 | 18,464 | +0.05(+0.66%) |
Oct 24, 2012 | 7.810 | 7.860 | 7.560 | 7.600 | 18,749 | -0.18(-2.31%) |
Oct 23, 2012 | 7.640 | 7.830 | 7.640 | 7.780 | 21,889 | +0.13(+1.70%) |
Oct 19, 2012 | 7.660 | 7.710 | 7.500 | 7.650 | 71,418 | -0.03(-0.39%) |
Oct 18, 2012 | 7.980 | 8.050 | 7.640 | 7.680 | 71,431 | -0.31(-3.88%) |
Oct 17, 2012 | 8.160 | 8.160 | 7.980 | 7.990 | 34,580 | -0.13(-1.60%) |
Oct 16, 2012 | 8.170 | 8.220 | 8.065 | 8.120 | 38,010 | +0.02(+0.25%) |
Oct 15, 2012 | 8.090 | 8.100 | 8.020 | 8.100 | 14,691 | +0.03(+0.37%) |
Oct 12, 2012 | 8.050 | 8.210 | 7.981 | 8.070 | 52,295 | +0.04(+0.50%) |
Oct 11, 2012 | 8.150 | 8.190 | 8.000 | 8.030 | 37,322 | -0.07(-0.86%) |
Oct 10, 2012 | 8.190 | 8.253 | 8.030 | 8.100 | 22,953 | -0.10(-1.22%) |
Oct 09, 2012 | 8.340 | 8.340 | 8.140 | 8.200 | 31,631 | -0.16(-1.91%) |
Oct 08, 2012 | 8.360 | 8.460 | 8.350 | 8.360 | 8,128 | -0.09(-1.07%) |
Oct 05, 2012 | 8.520 | 8.625 | 8.390 | 8.450 | 35,523 | -0.02(-0.24%) |
Oct 04, 2012 | 8.600 | 8.690 | 8.400 | 8.470 | 73,763 | -0.08(-0.94%) |
Oct 03, 2012 | 8.590 | 8.600 | 8.480 | 8.550 | 21,961 | -0.02(-0.23%) |
Oct 02, 2012 | 8.560 | 8.600 | 8.440 | 8.570 | 29,592 | +0.01(+0.12%) |
Oct 01, 2012 | 8.390 | 8.600 | 8.360 | 8.560 | 43,633 | +0.24(+2.88%) |
Sep 28, 2012 | 8.410 | 8.500 | 8.300 | 8.320 | 15,627 | -0.13(-1.54%) |
Sep 27, 2012 | 8.400 | 8.580 | 8.290 | 8.450 | 34,231 | +0.07(+0.84%) |
Sep 26, 2012 | 8.350 | 8.490 | 8.275 | 8.380 | 28,416 | +0.06(+0.72%) |
Sep 25, 2012 | 8.440 | 8.650 | 8.320 | 8.320 | 50,498 | -0.09(-1.07%) |
Sep 24, 2012 | 8.240 | 8.460 | 8.220 | 8.410 | 47,711 | +0.12(+1.45%) |
Sep 21, 2012 | 8.420 | 8.420 | 8.165 | 8.290 | 137,202 | +0.00(+0.00%) |
Sep 20, 2012 | 8.240 | 8.310 | 8.210 | 8.290 | 28,484 | +0.02(+0.24%) |
Sep 19, 2012 | 8.230 | 8.310 | 8.160 | 8.270 | 65,612 | +0.03(+0.36%) |
Sep 18, 2012 | 8.200 | 8.260 | 8.165 | 8.240 | 41,815 | +0.04(+0.49%) |
Sep 17, 2012 | 8.180 | 8.240 | 8.120 | 8.200 | 53,289 | -0.03(-0.36%) |
Sep 14, 2012 | 8.300 | 8.300 | 8.150 | 8.230 | 82,981 | -0.02(-0.24%) |
Sep 13, 2012 | 8.200 | 8.260 | 8.040 | 8.250 | 50,705 | +0.09(+1.10%) |
Sep 12, 2012 | 8.140 | 8.290 | 8.140 | 8.160 | 40,625 | +0.06(+0.74%) |
Sep 11, 2012 | 8.170 | 8.288 | 7.980 | 8.100 | 67,789 | -0.04(-0.49%) |
Sep 10, 2012 | 8.000 | 8.250 | 8.000 | 8.140 | 68,865 | +0.10(+1.24%) |
Sep 07, 2012 | 8.040 | 8.050 | 7.940 | 8.040 | 175,701 | +0.07(+0.88%) |
Sep 06, 2012 | 7.950 | 8.110 | 7.930 | 7.970 | 100,574 | +0.10(+1.27%) |
Sep 05, 2012 | 8.110 | 8.110 | 7.830 | 7.870 | 110,519 | -0.19(-2.36%) |