Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.604 | 7.604 | 7.215 | 7.333 | 1,913,656 | -0.24(-3.11%) |
Nov 29, 2012 | 7.513 | 7.685 | 7.432 | 7.568 | 1,486,418 | +0.12(+1.58%) |
Nov 28, 2012 | 7.224 | 7.459 | 7.161 | 7.450 | 1,042,542 | +0.18(+2.49%) |
Nov 27, 2012 | 7.296 | 7.405 | 7.188 | 7.269 | 1,149,524 | -0.06(-0.86%) |
Nov 26, 2012 | 7.351 | 7.450 | 7.224 | 7.333 | 880,273 | -0.06(-0.86%) |
Nov 23, 2012 | 7.378 | 7.504 | 7.315 | 7.396 | 398,308 | +0.05(+0.61%) |
Nov 21, 2012 | 7.306 | 7.369 | 7.152 | 7.351 | 940,605 | +0.05(+0.62%) |
Nov 20, 2012 | 7.287 | 7.405 | 7.179 | 7.306 | 1,042,677 | +0.01(+0.12%) |
Nov 19, 2012 | 7.369 | 7.450 | 7.188 | 7.296 | 940,267 | +0.01(+0.12%) |
Nov 16, 2012 | 7.089 | 7.333 | 6.980 | 7.287 | 1,248,631 | +0.18(+2.54%) |
Nov 15, 2012 | 7.233 | 7.337 | 6.989 | 7.107 | 2,631,724 | -0.10(-1.38%) |
Nov 14, 2012 | 7.523 | 7.559 | 7.197 | 7.206 | 1,451,810 | -0.29(-3.86%) |
Nov 13, 2012 | 7.387 | 7.513 | 7.337 | 7.495 | 751,606 | +0.08(+1.10%) |
Nov 12, 2012 | 7.604 | 7.694 | 7.278 | 7.414 | 1,384,205 | -0.19(-2.50%) |
Nov 09, 2012 | 7.405 | 7.703 | 7.342 | 7.604 | 1,779,178 | +0.18(+2.44%) |
Nov 08, 2012 | 7.387 | 7.523 | 7.378 | 7.423 | 1,302,657 | +0.05(+0.61%) |
Nov 07, 2012 | 7.767 | 7.830 | 7.378 | 7.378 | 1,988,796 | -0.48(-6.10%) |
Nov 06, 2012 | 7.792 | 7.875 | 7.685 | 7.857 | 2,011,812 | +0.19(+2.48%) |
Nov 05, 2012 | 7.947 | 8.038 | 7.649 | 7.667 | 3,063,472 | -0.27(-3.42%) |
Nov 02, 2012 | 7.929 | 8.011 | 7.821 | 7.938 | 2,650,043 | -0.02(-0.23%) |
Nov 01, 2012 | 7.432 | 7.966 | 7.278 | 7.957 | 3,482,500 | +0.56(+7.58%) |
Oct 31, 2012 | 7.405 | 7.495 | 7.224 | 7.396 | 2,446,827 | -0.01(-0.12%) |
Oct 26, 2012 | 7.523 | 7.405 | 7.405 | 7.405 | 2,619,474 | -0.11(-1.44%) |
Oct 25, 2012 | 9.032 | 9.069 | 7.387 | 7.513 | 9,751,998 | -2.12(-21.97%) |
Oct 24, 2012 | 9.593 | 9.702 | 9.503 | 9.629 | 2,423,135 | +0.08(+0.85%) |
Oct 23, 2012 | 9.702 | 9.702 | 9.457 | 9.548 | 1,104,810 | -0.10(-1.03%) |
Oct 19, 2012 | 9.756 | 9.765 | 9.277 | 9.647 | 1,858,406 | -0.14(-1.48%) |
Oct 18, 2012 | 9.792 | 10.00 | 9.711 | 9.792 | 986,004 | -0.04(-0.37%) |
Oct 17, 2012 | 9.720 | 9.846 | 9.629 | 9.828 | 709,820 | +0.14(+1.49%) |
Oct 16, 2012 | 9.873 | 9.919 | 9.602 | 9.683 | 1,244,185 | -0.15(-1.56%) |
Oct 15, 2012 | 9.421 | 9.873 | 9.240 | 9.837 | 2,104,456 | +0.45(+4.82%) |
Oct 12, 2012 | 9.349 | 9.403 | 9.132 | 9.385 | 986,140 | +0.03(+0.29%) |
Oct 11, 2012 | 9.412 | 9.611 | 9.268 | 9.358 | 2,406,626 | +0.33(+3.71%) |
Oct 10, 2012 | 9.078 | 9.123 | 8.888 | 9.023 | 898,915 | -0.06(-0.70%) |
Oct 09, 2012 | 9.078 | 9.132 | 9.005 | 9.087 | 951,723 | -0.01(-0.10%) |
Oct 08, 2012 | 9.222 | 9.222 | 9.042 | 9.096 | 1,012,736 | -0.19(-2.04%) |
Oct 05, 2012 | 9.087 | 9.340 | 9.005 | 9.286 | 1,516,356 | +0.24(+2.60%) |
Oct 04, 2012 | 8.806 | 9.051 | 8.707 | 9.051 | 1,186,920 | +0.31(+3.52%) |
Oct 03, 2012 | 8.788 | 8.870 | 8.707 | 8.743 | 541,919 | -0.05(-0.62%) |
Oct 02, 2012 | 8.834 | 8.915 | 8.743 | 8.797 | 634,129 | +0.01(+0.10%) |
Oct 01, 2012 | 8.861 | 8.888 | 8.680 | 8.788 | 1,040,182 | -0.04(-0.41%) |
Sep 28, 2012 | 8.897 | 9.060 | 8.793 | 8.825 | 1,489,880 | -0.14(-1.51%) |
Sep 27, 2012 | 8.734 | 8.978 | 8.680 | 8.960 | 1,150,341 | +0.28(+3.23%) |
Sep 26, 2012 | 8.716 | 8.806 | 8.598 | 8.680 | 969,521 | +0.00(+0.00%) |
Sep 25, 2012 | 8.752 | 8.960 | 8.662 | 8.680 | 1,145,635 | +0.01(+0.10%) |
Sep 24, 2012 | 8.635 | 8.743 | 8.558 | 8.671 | 718,970 | +0.01(+0.10%) |
Sep 21, 2012 | 8.725 | 8.770 | 8.626 | 8.662 | 1,564,826 | +0.05(+0.63%) |
Sep 20, 2012 | 8.544 | 8.617 | 8.454 | 8.608 | 881,580 | +0.02(+0.21%) |
Sep 19, 2012 | 8.635 | 8.779 | 8.553 | 8.589 | 1,278,898 | +0.00(+0.00%) |
Sep 18, 2012 | 8.779 | 8.825 | 8.544 | 8.589 | 1,167,130 | -0.19(-2.16%) |
Sep 17, 2012 | 8.806 | 8.852 | 8.698 | 8.779 | 824,651 | -0.08(-0.92%) |
Sep 14, 2012 | 8.806 | 8.996 | 8.784 | 8.861 | 1,597,446 | +0.13(+1.45%) |
Sep 13, 2012 | 8.580 | 8.852 | 8.546 | 8.734 | 1,268,617 | +0.12(+1.36%) |
Sep 12, 2012 | 8.662 | 8.689 | 8.499 | 8.617 | 981,696 | -0.02(-0.21%) |
Sep 11, 2012 | 8.580 | 8.689 | 8.499 | 8.635 | 1,248,533 | +0.05(+0.53%) |
Sep 10, 2012 | 8.635 | 8.725 | 8.580 | 8.589 | 983,551 | -0.07(-0.84%) |
Sep 07, 2012 | 8.680 | 8.711 | 8.562 | 8.662 | 960,243 | +0.05(+0.52%) |
Sep 06, 2012 | 8.418 | 8.644 | 8.418 | 8.617 | 1,919,611 | +0.23(+2.69%) |
Sep 05, 2012 | 8.481 | 8.571 | 8.372 | 8.391 | 1,677,181 | -0.05(-0.64%) |