Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.090 | 8.290 | 7.990 | 8.010 | 101,220 | -0.04(-0.50%) |
Nov 29, 2012 | 7.930 | 8.150 | 7.930 | 8.050 | 57,647 | +0.20(+2.55%) |
Nov 28, 2012 | 7.840 | 7.970 | 7.670 | 7.850 | 53,396 | -0.09(-1.13%) |
Nov 27, 2012 | 7.790 | 8.130 | 7.790 | 7.940 | 81,910 | +0.12(+1.53%) |
Nov 26, 2012 | 7.740 | 7.980 | 7.680 | 7.820 | 118,453 | +0.05(+0.64%) |
Nov 23, 2012 | 7.850 | 8.010 | 7.690 | 7.770 | 59,960 | -0.07(-0.89%) |
Nov 21, 2012 | 7.300 | 7.890 | 7.300 | 7.840 | 121,648 | +0.56(+7.69%) |
Nov 20, 2012 | 7.000 | 7.300 | 6.980 | 7.280 | 103,992 | +0.24(+3.41%) |
Nov 19, 2012 | 6.910 | 7.110 | 6.890 | 7.040 | 127,164 | +0.24(+3.53%) |
Nov 16, 2012 | 6.870 | 7.010 | 6.760 | 6.800 | 205,771 | -0.07(-1.02%) |
Nov 15, 2012 | 6.920 | 6.920 | 6.690 | 6.870 | 249,960 | -0.01(-0.15%) |
Nov 14, 2012 | 7.070 | 7.070 | 6.870 | 6.880 | 132,332 | -0.14(-1.99%) |
Nov 13, 2012 | 7.130 | 7.200 | 7.010 | 7.020 | 97,025 | -0.17(-2.36%) |
Nov 12, 2012 | 7.200 | 7.280 | 7.166 | 7.190 | 162,372 | +0.02(+0.28%) |
Nov 09, 2012 | 7.020 | 7.240 | 6.965 | 7.170 | 129,194 | +0.08(+1.13%) |
Nov 08, 2012 | 7.190 | 7.220 | 7.000 | 7.090 | 124,526 | -0.14(-1.94%) |
Nov 07, 2012 | 7.170 | 7.320 | 7.130 | 7.230 | 129,938 | -0.08(-1.09%) |
Nov 06, 2012 | 7.340 | 7.370 | 7.260 | 7.310 | 118,604 | -0.01(-0.14%) |
Nov 05, 2012 | 7.220 | 7.390 | 7.160 | 7.320 | 76,174 | +0.08(+1.10%) |
Nov 02, 2012 | 7.040 | 7.290 | 6.980 | 7.240 | 153,938 | +0.22(+3.13%) |
Nov 01, 2012 | 7.300 | 7.300 | 6.750 | 7.020 | 233,629 | -0.57(-7.51%) |
Oct 31, 2012 | 7.590 | 7.730 | 7.510 | 7.590 | 97,632 | +0.01(+0.13%) |
Oct 26, 2012 | 7.660 | 7.580 | 7.580 | 7.580 | 81,000 | -0.04(-0.52%) |
Oct 25, 2012 | 7.500 | 7.660 | 7.350 | 7.620 | 64,544 | +0.20(+2.70%) |
Oct 24, 2012 | 7.490 | 7.490 | 7.330 | 7.420 | 58,023 | -0.01(-0.13%) |
Oct 23, 2012 | 7.400 | 7.450 | 7.310 | 7.430 | 82,435 | +0.06(+0.81%) |
Oct 19, 2012 | 7.420 | 7.700 | 7.250 | 7.370 | 109,241 | -0.14(-1.86%) |
Oct 18, 2012 | 7.540 | 7.650 | 7.480 | 7.510 | 79,146 | -0.05(-0.66%) |
Oct 17, 2012 | 7.180 | 7.600 | 7.175 | 7.560 | 106,131 | +0.39(+5.44%) |
Oct 16, 2012 | 7.160 | 7.190 | 7.000 | 7.170 | 163,602 | +0.03(+0.42%) |
Oct 15, 2012 | 7.080 | 7.150 | 6.970 | 7.140 | 94,940 | +0.08(+1.13%) |
Oct 12, 2012 | 7.150 | 7.250 | 7.020 | 7.060 | 70,409 | -0.06(-0.84%) |
Oct 11, 2012 | 7.220 | 7.340 | 7.070 | 7.120 | 72,267 | -0.02(-0.28%) |
Oct 10, 2012 | 7.220 | 7.350 | 7.040 | 7.140 | 159,411 | -0.06(-0.83%) |
Oct 09, 2012 | 7.190 | 7.230 | 7.010 | 7.200 | 174,998 | +0.02(+0.28%) |
Oct 08, 2012 | 7.070 | 7.245 | 6.990 | 7.180 | 58,961 | +0.08(+1.13%) |
Oct 05, 2012 | 7.220 | 7.320 | 7.100 | 7.100 | 155,339 | -0.05(-0.70%) |
Oct 04, 2012 | 7.230 | 7.300 | 7.060 | 7.150 | 215,085 | -0.04(-0.56%) |
Oct 03, 2012 | 7.510 | 7.600 | 7.160 | 7.190 | 235,926 | -0.31(-4.13%) |
Oct 02, 2012 | 7.090 | 7.700 | 7.000 | 7.500 | 1,490,996 | +0.48(+6.84%) |
Oct 01, 2012 | 7.420 | 7.450 | 6.990 | 7.020 | 267,974 | -0.33(-4.49%) |
Sep 28, 2012 | 7.510 | 7.590 | 7.330 | 7.350 | 166,637 | -0.20(-2.65%) |
Sep 27, 2012 | 7.670 | 7.780 | 7.470 | 7.550 | 164,585 | -0.05(-0.66%) |
Sep 26, 2012 | 8.120 | 8.120 | 7.580 | 7.600 | 371,230 | -0.49(-6.06%) |
Sep 25, 2012 | 8.470 | 8.520 | 8.070 | 8.090 | 131,888 | -0.33(-3.92%) |
Sep 24, 2012 | 8.140 | 8.500 | 8.120 | 8.420 | 68,075 | +0.21(+2.56%) |
Sep 21, 2012 | 8.510 | 8.580 | 8.160 | 8.210 | 210,652 | -0.28(-3.30%) |
Sep 20, 2012 | 8.530 | 8.640 | 8.470 | 8.490 | 50,536 | -0.07(-0.82%) |
Sep 19, 2012 | 8.620 | 8.720 | 8.550 | 8.560 | 76,825 | +0.00(+0.00%) |
Sep 18, 2012 | 8.560 | 8.760 | 8.460 | 8.560 | 124,726 | -0.04(-0.47%) |
Sep 17, 2012 | 8.950 | 8.950 | 8.560 | 8.600 | 142,691 | -0.41(-4.55%) |
Sep 14, 2012 | 8.870 | 9.070 | 8.870 | 9.010 | 199,542 | +0.16(+1.81%) |
Sep 13, 2012 | 8.770 | 8.950 | 8.670 | 8.850 | 175,603 | +0.15(+1.72%) |
Sep 12, 2012 | 8.550 | 8.840 | 8.550 | 8.700 | 170,457 | +0.16(+1.87%) |
Sep 11, 2012 | 8.390 | 8.620 | 8.350 | 8.540 | 105,428 | +0.19(+2.28%) |
Sep 10, 2012 | 8.420 | 8.520 | 8.300 | 8.350 | 72,244 | -0.05(-0.60%) |
Sep 07, 2012 | 8.470 | 8.549 | 8.350 | 8.400 | 62,499 | -0.01(-0.12%) |
Sep 06, 2012 | 8.370 | 8.680 | 8.360 | 8.410 | 106,219 | +0.15(+1.82%) |
Sep 05, 2012 | 8.160 | 8.480 | 8.060 | 8.260 | 87,292 | -0.01(-0.12%) |