Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.010 | 7.150 | 6.937 | 7.090 | 204,992 | +0.10(+1.43%) |
Nov 29, 2012 | 7.010 | 7.010 | 6.700 | 6.990 | 94,381 | +0.00(+0.00%) |
Nov 28, 2012 | 6.940 | 7.010 | 6.780 | 6.990 | 38,403 | -0.01(-0.14%) |
Nov 27, 2012 | 7.130 | 7.150 | 6.954 | 7.000 | 43,517 | -0.14(-1.96%) |
Nov 26, 2012 | 7.200 | 7.230 | 7.110 | 7.140 | 60,394 | -0.10(-1.38%) |
Nov 23, 2012 | 7.100 | 7.240 | 7.030 | 7.240 | 22,676 | +0.18(+2.55%) |
Nov 21, 2012 | 6.850 | 7.110 | 6.850 | 7.060 | 79,686 | +0.21(+3.07%) |
Nov 20, 2012 | 6.960 | 7.020 | 6.710 | 6.850 | 168,895 | -0.10(-1.44%) |
Nov 19, 2012 | 6.950 | 7.000 | 6.843 | 6.950 | 78,516 | +0.02(+0.29%) |
Nov 16, 2012 | 7.210 | 7.210 | 6.770 | 6.930 | 145,616 | -0.34(-4.68%) |
Nov 15, 2012 | 6.990 | 7.370 | 6.958 | 7.270 | 185,944 | +0.30(+4.30%) |
Nov 14, 2012 | 6.920 | 7.080 | 6.830 | 6.970 | 62,026 | +0.05(+0.72%) |
Nov 13, 2012 | 6.880 | 6.950 | 6.750 | 6.920 | 86,305 | -0.11(-1.56%) |
Nov 12, 2012 | 6.770 | 7.085 | 6.658 | 7.030 | 36,160 | +0.26(+3.84%) |
Nov 09, 2012 | 6.840 | 7.120 | 6.500 | 6.770 | 73,721 | -0.16(-2.31%) |
Nov 08, 2012 | 7.060 | 7.250 | 6.930 | 6.930 | 177,787 | -0.19(-2.60%) |
Nov 07, 2012 | 7.190 | 7.240 | 7.070 | 7.115 | 75,070 | -0.17(-2.27%) |
Nov 06, 2012 | 7.290 | 7.300 | 7.140 | 7.280 | 191,336 | +0.05(+0.69%) |
Nov 05, 2012 | 7.300 | 7.400 | 7.170 | 7.230 | 60,975 | -0.08(-1.09%) |
Nov 02, 2012 | 7.300 | 7.550 | 7.300 | 7.310 | 118,144 | -0.27(-3.56%) |
Nov 01, 2012 | 7.300 | 7.610 | 7.160 | 7.580 | 111,777 | +0.26(+3.55%) |
Oct 31, 2012 | 7.440 | 7.630 | 7.160 | 7.320 | 74,606 | -0.09(-1.21%) |
Oct 26, 2012 | 7.490 | 7.410 | 7.410 | 7.410 | 27,700 | -0.06(-0.80%) |
Oct 25, 2012 | 7.450 | 7.490 | 7.351 | 7.470 | 29,673 | +0.06(+0.81%) |
Oct 24, 2012 | 7.410 | 7.500 | 7.400 | 7.410 | 26,393 | +0.01(+0.14%) |
Oct 23, 2012 | 7.400 | 7.510 | 7.360 | 7.400 | 22,971 | +0.02(+0.27%) |
Oct 19, 2012 | 7.420 | 7.530 | 7.200 | 7.380 | 77,109 | -0.10(-1.35%) |
Oct 18, 2012 | 7.680 | 7.720 | 7.480 | 7.481 | 41,503 | -0.21(-2.72%) |
Oct 17, 2012 | 7.700 | 7.740 | 7.620 | 7.690 | 36,761 | -0.06(-0.77%) |
Oct 16, 2012 | 7.500 | 7.790 | 7.500 | 7.750 | 29,923 | +0.27(+3.61%) |
Oct 15, 2012 | 7.210 | 7.520 | 7.120 | 7.480 | 104,837 | +0.27(+3.74%) |
Oct 12, 2012 | 7.320 | 7.400 | 7.160 | 7.210 | 113,195 | -0.11(-1.50%) |
Oct 11, 2012 | 7.410 | 7.620 | 7.270 | 7.320 | 78,157 | -0.07(-0.95%) |
Oct 10, 2012 | 7.560 | 7.700 | 7.340 | 7.390 | 119,854 | -0.21(-2.76%) |
Oct 09, 2012 | 7.750 | 7.810 | 7.440 | 7.600 | 130,241 | -0.15(-1.94%) |
Oct 08, 2012 | 7.770 | 7.880 | 7.660 | 7.750 | 64,358 | -0.07(-0.90%) |
Oct 05, 2012 | 8.000 | 8.130 | 7.770 | 7.820 | 148,852 | -0.18(-2.25%) |
Oct 04, 2012 | 8.100 | 8.220 | 7.960 | 8.000 | 93,673 | -0.10(-1.23%) |
Oct 03, 2012 | 8.030 | 8.390 | 7.970 | 8.100 | 47,459 | +0.06(+0.75%) |
Oct 02, 2012 | 8.240 | 8.330 | 7.890 | 8.040 | 57,725 | -0.19(-2.31%) |
Oct 01, 2012 | 7.930 | 8.250 | 7.890 | 8.230 | 83,852 | +0.29(+3.65%) |
Sep 28, 2012 | 7.910 | 8.020 | 7.790 | 7.940 | 139,375 | -0.03(-0.38%) |
Sep 27, 2012 | 7.990 | 8.070 | 7.820 | 7.970 | 80,389 | +0.00(+0.00%) |
Sep 26, 2012 | 7.860 | 8.009 | 7.770 | 7.970 | 116,663 | +0.12(+1.53%) |
Sep 25, 2012 | 7.560 | 7.900 | 7.510 | 7.850 | 252,533 | +0.35(+4.67%) |
Sep 24, 2012 | 7.440 | 7.520 | 7.410 | 7.500 | 61,403 | +0.06(+0.81%) |
Sep 21, 2012 | 7.590 | 7.590 | 7.440 | 7.440 | 142,006 | -0.05(-0.67%) |
Sep 20, 2012 | 7.380 | 7.650 | 7.380 | 7.490 | 95,224 | +0.09(+1.22%) |
Sep 19, 2012 | 7.290 | 7.400 | 7.260 | 7.400 | 78,340 | +0.08(+1.09%) |
Sep 18, 2012 | 7.490 | 7.520 | 7.280 | 7.320 | 54,425 | -0.15(-2.01%) |
Sep 17, 2012 | 7.400 | 7.540 | 7.340 | 7.470 | 134,609 | +0.00(+0.00%) |
Sep 14, 2012 | 7.480 | 7.520 | 7.350 | 7.470 | 88,049 | +0.04(+0.54%) |
Sep 13, 2012 | 7.540 | 7.540 | 7.310 | 7.430 | 93,791 | -0.08(-1.07%) |
Sep 12, 2012 | 7.300 | 7.540 | 7.270 | 7.510 | 100,290 | +0.17(+2.32%) |
Sep 11, 2012 | 7.240 | 7.370 | 7.240 | 7.340 | 85,239 | +0.07(+0.96%) |
Sep 10, 2012 | 7.400 | 7.435 | 7.220 | 7.270 | 45,125 | -0.16(-2.15%) |
Sep 07, 2012 | 7.350 | 7.500 | 7.335 | 7.430 | 206,492 | +0.07(+0.95%) |
Sep 06, 2012 | 7.260 | 7.400 | 7.200 | 7.360 | 79,685 | +0.16(+2.22%) |
Sep 05, 2012 | 7.160 | 7.300 | 7.070 | 7.200 | 204,083 | +0.00(+0.00%) |