Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.433 | 8.583 | 8.381 | 8.530 | 82,568 | +0.10(+1.15%) |
Nov 29, 2012 | 8.046 | 8.486 | 7.923 | 8.433 | 45,805 | +0.46(+5.73%) |
Nov 28, 2012 | 7.783 | 8.011 | 7.721 | 7.976 | 47,277 | +0.10(+1.23%) |
Nov 27, 2012 | 7.879 | 8.002 | 7.871 | 7.879 | 49,499 | +0.02(+0.22%) |
Nov 26, 2012 | 7.853 | 7.950 | 7.739 | 7.862 | 30,439 | -0.05(-0.67%) |
Nov 23, 2012 | 7.958 | 7.993 | 7.827 | 7.915 | 20,966 | +0.01(+0.11%) |
Nov 21, 2012 | 7.747 | 8.222 | 7.000 | 7.906 | 26,725 | +0.15(+1.93%) |
Nov 20, 2012 | 7.695 | 7.862 | 7.633 | 7.756 | 45,387 | +0.02(+0.23%) |
Nov 19, 2012 | 7.669 | 7.817 | 7.608 | 7.739 | 45,892 | +0.08(+1.03%) |
Nov 16, 2012 | 7.625 | 7.782 | 7.450 | 7.660 | 58,267 | +0.01(+0.11%) |
Nov 15, 2012 | 7.573 | 7.782 | 7.573 | 7.651 | 57,785 | +0.03(+0.34%) |
Nov 14, 2012 | 7.494 | 7.704 | 7.415 | 7.625 | 77,403 | +0.17(+2.22%) |
Nov 13, 2012 | 7.765 | 7.782 | 7.450 | 7.459 | 34,378 | -0.19(-2.51%) |
Nov 12, 2012 | 7.678 | 7.757 | 7.485 | 7.651 | 21,228 | -0.02(-0.23%) |
Nov 09, 2012 | 7.311 | 7.695 | 7.267 | 7.669 | 59,317 | +0.34(+4.65%) |
Nov 08, 2012 | 7.328 | 7.477 | 7.302 | 7.328 | 47,634 | -0.04(-0.59%) |
Nov 07, 2012 | 7.494 | 8.560 | 7.372 | 7.372 | 81,701 | -0.31(-3.98%) |
Nov 06, 2012 | 7.616 | 7.774 | 7.560 | 7.678 | 29,940 | +0.02(+0.23%) |
Nov 05, 2012 | 7.599 | 7.896 | 7.599 | 7.660 | 45,532 | -0.03(-0.34%) |
Nov 02, 2012 | 7.782 | 7.974 | 7.686 | 7.686 | 63,948 | -0.08(-1.01%) |
Nov 01, 2012 | 7.686 | 8.114 | 7.686 | 7.765 | 56,593 | +0.08(+1.02%) |
Oct 31, 2012 | 7.704 | 7.922 | 7.686 | 7.686 | 50,151 | -0.03(-0.45%) |
Oct 26, 2012 | 7.826 | 7.721 | 7.721 | 7.721 | 27,019 | -0.08(-1.01%) |
Oct 25, 2012 | 7.782 | 7.861 | 7.686 | 7.800 | 324,273 | -0.19(-2.40%) |
Oct 24, 2012 | 8.001 | 8.053 | 7.948 | 7.992 | 27,248 | -0.11(-1.40%) |
Oct 23, 2012 | 7.896 | 8.140 | 7.896 | 8.105 | 30,541 | +0.13(+1.64%) |
Oct 19, 2012 | 7.922 | 8.018 | 7.843 | 7.974 | 66,264 | -0.04(-0.54%) |
Oct 18, 2012 | 8.202 | 8.341 | 7.843 | 8.018 | 45,845 | -0.22(-2.65%) |
Oct 17, 2012 | 8.263 | 8.411 | 8.167 | 8.236 | 35,148 | +0.04(+0.53%) |
Oct 16, 2012 | 7.974 | 8.254 | 7.957 | 8.193 | 33,772 | +0.31(+3.88%) |
Oct 15, 2012 | 7.891 | 7.913 | 7.783 | 7.887 | 27,431 | +0.04(+0.56%) |
Oct 12, 2012 | 7.878 | 7.974 | 7.774 | 7.843 | 39,638 | -0.04(-0.55%) |
Oct 11, 2012 | 8.263 | 8.263 | 7.887 | 7.887 | 31,291 | -0.31(-3.73%) |
Oct 10, 2012 | 7.870 | 8.280 | 7.870 | 8.193 | 25,076 | +0.37(+4.69%) |
Oct 09, 2012 | 8.062 | 8.062 | 7.791 | 7.826 | 45,947 | -0.24(-3.03%) |
Oct 08, 2012 | 7.957 | 8.114 | 7.870 | 8.071 | 20,925 | +0.04(+0.54%) |
Oct 05, 2012 | 8.097 | 8.298 | 8.009 | 8.027 | 68,710 | -0.04(-0.54%) |
Oct 04, 2012 | 8.001 | 8.175 | 7.931 | 8.071 | 32,780 | +0.14(+1.76%) |
Oct 03, 2012 | 8.097 | 8.162 | 7.861 | 7.931 | 91,089 | -0.17(-2.16%) |
Oct 02, 2012 | 8.324 | 8.507 | 8.036 | 8.105 | 68,487 | -0.15(-1.80%) |
Oct 01, 2012 | 8.289 | 8.402 | 8.140 | 8.254 | 54,183 | +0.05(+0.64%) |
Sep 28, 2012 | 8.455 | 8.455 | 8.202 | 8.202 | 85,296 | -0.32(-3.79%) |
Sep 27, 2012 | 8.140 | 8.542 | 8.123 | 8.525 | 32,202 | +0.45(+5.63%) |
Sep 26, 2012 | 8.306 | 8.359 | 7.957 | 8.071 | 87,937 | -0.23(-2.74%) |
Sep 25, 2012 | 8.734 | 8.857 | 8.280 | 8.298 | 79,749 | -0.38(-4.43%) |
Sep 24, 2012 | 8.560 | 8.796 | 8.472 | 8.682 | 39,693 | +0.03(+0.40%) |
Sep 21, 2012 | 8.638 | 9.084 | 8.525 | 8.647 | 406,845 | +0.17(+1.96%) |
Sep 20, 2012 | 8.472 | 8.560 | 8.464 | 8.481 | 40,365 | +0.01(+0.10%) |
Sep 19, 2012 | 8.778 | 8.778 | 8.368 | 8.472 | 61,467 | -0.31(-3.48%) |
Sep 18, 2012 | 8.752 | 8.822 | 8.726 | 8.778 | 112,367 | -0.02(-0.20%) |
Sep 17, 2012 | 8.726 | 8.857 | 8.726 | 8.796 | 153,322 | +0.07(+0.80%) |
Sep 14, 2012 | 8.333 | 8.804 | 8.263 | 8.726 | 115,700 | +0.42(+5.05%) |
Sep 13, 2012 | 7.957 | 8.350 | 7.817 | 8.306 | 112,840 | +0.33(+4.16%) |
Sep 12, 2012 | 8.088 | 8.140 | 7.835 | 7.974 | 42,638 | -0.12(-1.51%) |
Sep 11, 2012 | 8.018 | 8.114 | 7.931 | 8.097 | 33,407 | +0.17(+2.09%) |
Sep 10, 2012 | 7.782 | 8.018 | 7.747 | 7.931 | 48,313 | +0.12(+1.57%) |
Sep 07, 2012 | 7.730 | 7.878 | 7.730 | 7.809 | 59,040 | +0.00(+0.00%) |
Sep 06, 2012 | 7.826 | 7.870 | 7.634 | 7.809 | 115,165 | +0.02(+0.22%) |
Sep 05, 2012 | 8.062 | 8.062 | 7.695 | 7.791 | 56,449 | -0.21(-2.62%) |