Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.370 | 8.370 | 8.250 | 8.330 | 281,186 | -0.06(-0.72%) |
Nov 29, 2012 | 8.220 | 8.450 | 8.140 | 8.390 | 676,801 | +0.24(+2.94%) |
Nov 28, 2012 | 7.680 | 8.190 | 7.500 | 8.150 | 906,706 | +0.40(+5.16%) |
Nov 27, 2012 | 7.720 | 7.905 | 7.685 | 7.750 | 308,796 | +0.04(+0.52%) |
Nov 26, 2012 | 7.710 | 7.780 | 7.640 | 7.710 | 339,604 | -0.04(-0.52%) |
Nov 23, 2012 | 7.800 | 7.840 | 7.690 | 7.750 | 107,774 | +0.00(+0.00%) |
Nov 21, 2012 | 7.570 | 7.780 | 7.530 | 7.750 | 253,010 | +0.18(+2.38%) |
Nov 20, 2012 | 7.600 | 7.610 | 7.385 | 7.570 | 238,661 | -0.07(-0.92%) |
Nov 19, 2012 | 7.030 | 7.640 | 6.920 | 7.640 | 637,283 | +0.71(+10.25%) |
Nov 16, 2012 | 6.930 | 7.070 | 6.880 | 6.930 | 526,255 | -0.02(-0.29%) |
Nov 15, 2012 | 6.760 | 7.010 | 6.640 | 6.950 | 411,676 | +0.20(+2.96%) |
Nov 14, 2012 | 6.760 | 6.885 | 6.720 | 6.750 | 487,064 | +0.04(+0.60%) |
Nov 13, 2012 | 7.040 | 7.120 | 6.695 | 6.710 | 468,893 | -0.35(-4.96%) |
Nov 12, 2012 | 7.070 | 7.255 | 7.050 | 7.060 | 329,383 | -0.19(-2.62%) |
Nov 09, 2012 | 6.970 | 7.400 | 6.960 | 7.250 | 694,246 | +0.23(+3.28%) |
Nov 08, 2012 | 6.940 | 7.150 | 6.760 | 7.020 | 895,938 | +0.09(+1.30%) |
Nov 07, 2012 | 7.520 | 7.810 | 6.720 | 6.930 | 1,776,299 | -1.38(-16.61%) |
Nov 06, 2012 | 8.240 | 8.400 | 8.240 | 8.310 | 233,686 | +0.04(+0.48%) |
Nov 05, 2012 | 8.280 | 8.295 | 8.092 | 8.270 | 289,190 | -0.03(-0.36%) |
Nov 02, 2012 | 8.500 | 8.500 | 8.270 | 8.300 | 352,108 | -0.18(-2.12%) |
Nov 01, 2012 | 8.230 | 8.500 | 8.230 | 8.480 | 453,616 | +0.25(+2.98%) |
Oct 31, 2012 | 8.060 | 8.270 | 7.860 | 8.235 | 275,220 | +0.15(+1.92%) |
Oct 26, 2012 | 7.800 | 8.080 | 8.080 | 8.080 | 358,200 | +0.29(+3.72%) |
Oct 25, 2012 | 7.830 | 7.950 | 7.750 | 7.790 | 330,086 | +0.04(+0.52%) |
Oct 24, 2012 | 8.010 | 8.070 | 7.740 | 7.750 | 233,216 | -0.23(-2.88%) |
Oct 23, 2012 | 8.060 | 8.060 | 7.890 | 7.980 | 238,395 | +0.03(+0.37%) |
Oct 19, 2012 | 8.120 | 8.190 | 7.900 | 7.950 | 315,882 | -0.26(-3.17%) |
Oct 18, 2012 | 8.310 | 8.360 | 8.210 | 8.210 | 211,655 | -0.14(-1.68%) |
Oct 17, 2012 | 8.120 | 8.360 | 8.090 | 8.350 | 257,608 | +0.26(+3.21%) |
Oct 16, 2012 | 7.920 | 8.110 | 7.840 | 8.090 | 364,956 | +0.23(+2.93%) |
Oct 15, 2012 | 7.830 | 7.930 | 7.820 | 7.860 | 245,849 | +0.04(+0.51%) |
Oct 12, 2012 | 7.720 | 7.865 | 7.710 | 7.820 | 290,223 | +0.10(+1.30%) |
Oct 11, 2012 | 7.590 | 7.778 | 7.590 | 7.720 | 541,419 | +0.15(+1.98%) |
Oct 10, 2012 | 7.550 | 7.660 | 7.468 | 7.570 | 366,868 | +0.02(+0.26%) |
Oct 09, 2012 | 7.710 | 7.750 | 7.550 | 7.550 | 332,013 | -0.18(-2.33%) |
Oct 08, 2012 | 7.730 | 7.810 | 7.630 | 7.730 | 480,414 | -0.07(-0.90%) |
Oct 05, 2012 | 7.870 | 8.020 | 7.770 | 7.800 | 353,317 | -0.01(-0.13%) |
Oct 04, 2012 | 8.230 | 8.230 | 7.780 | 7.810 | 572,208 | -0.41(-4.93%) |
Oct 03, 2012 | 8.230 | 8.340 | 8.190 | 8.215 | 394,677 | -0.03(-0.30%) |
Oct 02, 2012 | 8.240 | 8.360 | 8.080 | 8.240 | 387,801 | +0.02(+0.24%) |
Oct 01, 2012 | 8.300 | 8.350 | 8.110 | 8.220 | 622,251 | -0.05(-0.66%) |
Sep 28, 2012 | 8.040 | 8.360 | 8.020 | 8.275 | 501,536 | +0.18(+2.16%) |
Sep 27, 2012 | 8.000 | 8.270 | 8.000 | 8.100 | 406,410 | +0.10(+1.25%) |
Sep 26, 2012 | 7.890 | 8.080 | 7.880 | 8.000 | 312,140 | +0.10(+1.27%) |
Sep 25, 2012 | 8.080 | 8.280 | 7.890 | 7.900 | 389,991 | -0.15(-1.86%) |
Sep 24, 2012 | 7.750 | 8.140 | 7.750 | 8.050 | 405,650 | +0.18(+2.29%) |
Sep 21, 2012 | 8.050 | 8.050 | 7.710 | 7.870 | 795,004 | -0.09(-1.13%) |
Sep 20, 2012 | 8.000 | 8.090 | 7.780 | 7.960 | 354,560 | -0.06(-0.75%) |
Sep 19, 2012 | 8.040 | 8.150 | 7.990 | 8.020 | 356,648 | -0.03(-0.37%) |
Sep 18, 2012 | 8.200 | 8.367 | 8.000 | 8.050 | 387,816 | -0.14(-1.71%) |
Sep 17, 2012 | 8.340 | 8.390 | 8.160 | 8.190 | 268,391 | -0.18(-2.15%) |
Sep 14, 2012 | 8.310 | 8.447 | 8.000 | 8.370 | 523,623 | +0.10(+1.21%) |
Sep 13, 2012 | 8.110 | 8.420 | 7.960 | 8.270 | 474,344 | +0.17(+2.10%) |
Sep 12, 2012 | 8.030 | 8.100 | 7.902 | 8.100 | 255,277 | +0.08(+1.00%) |
Sep 11, 2012 | 7.890 | 8.040 | 7.710 | 8.020 | 267,059 | +0.13(+1.65%) |
Sep 10, 2012 | 8.040 | 8.080 | 7.820 | 7.890 | 621,657 | -0.17(-2.11%) |
Sep 07, 2012 | 7.810 | 8.130 | 7.730 | 8.060 | 658,614 | +0.30(+3.87%) |
Sep 06, 2012 | 7.550 | 7.920 | 7.550 | 7.760 | 662,848 | +0.24(+3.19%) |
Sep 05, 2012 | 7.280 | 7.575 | 7.210 | 7.520 | 548,567 | +0.26(+3.58%) |