Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.060 | 9.060 | 7.980 | 7.980 | 43,869 | -0.96(-10.78%) |
Nov 29, 2012 | 7.720 | 9.490 | 7.720 | 8.944 | 64,689 | +1.59(+21.69%) |
Nov 28, 2012 | 6.688 | 7.540 | 6.670 | 7.350 | 18,900 | +0.74(+11.20%) |
Nov 27, 2012 | 6.550 | 6.610 | 6.540 | 6.610 | 6,800 | +0.16(+2.48%) |
Nov 26, 2012 | 6.600 | 6.750 | 6.450 | 6.450 | 17,028 | -0.12(-1.83%) |
Nov 23, 2012 | 6.575 | 6.600 | 6.530 | 6.570 | 5,000 | +0.04(+0.61%) |
Nov 21, 2012 | 6.510 | 6.530 | 6.450 | 6.530 | 5,400 | -0.04(-0.61%) |
Nov 20, 2012 | 6.510 | 6.600 | 6.490 | 6.570 | 5,300 | -0.07(-1.05%) |
Nov 19, 2012 | 6.860 | 6.870 | 6.550 | 6.640 | 9,400 | +0.08(+1.22%) |
Nov 16, 2012 | 6.560 | 6.810 | 6.560 | 6.560 | 6,412 | +0.07(+1.08%) |
Nov 15, 2012 | 6.390 | 6.530 | 6.350 | 6.490 | 10,305 | +0.09(+1.41%) |
Nov 14, 2012 | 6.690 | 6.690 | 6.400 | 6.400 | 800 | -0.20(-3.03%) |
Nov 13, 2012 | 6.600 | 6.630 | 6.600 | 6.600 | 500 | +0.00(+0.00%) |
Nov 12, 2012 | 6.310 | 6.600 | 6.310 | 6.600 | 6,300 | -0.08(-1.20%) |
Nov 09, 2012 | 6.520 | 6.680 | 6.520 | 6.680 | 836 | +0.23(+3.57%) |
Nov 08, 2012 | 6.300 | 6.470 | 6.300 | 6.450 | 1,500 | +0.10(+1.57%) |
Nov 07, 2012 | 6.400 | 6.540 | 6.300 | 6.350 | 7,480 | -0.11(-1.70%) |
Nov 06, 2012 | 6.680 | 6.710 | 6.400 | 6.460 | 33,900 | -0.04(-0.62%) |
Nov 05, 2012 | 6.400 | 6.670 | 6.400 | 6.500 | 4,909 | +0.10(+1.56%) |
Nov 02, 2012 | 6.750 | 6.750 | 6.400 | 6.400 | 6,606 | -0.28(-4.19%) |
Nov 01, 2012 | 6.610 | 6.730 | 6.400 | 6.680 | 9,230 | +0.18(+2.77%) |
Oct 31, 2012 | 6.490 | 6.520 | 6.330 | 6.500 | 5,200 | -0.10(-1.52%) |
Oct 26, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 18,000 | -0.15(-2.22%) |
Oct 25, 2012 | 6.870 | 6.880 | 6.750 | 6.750 | 400 | +0.08(+1.20%) |
Oct 24, 2012 | 6.620 | 6.780 | 6.520 | 6.670 | 8,400 | -0.03(-0.45%) |
Oct 23, 2012 | 6.520 | 6.700 | 6.500 | 6.700 | 6,412 | -0.18(-2.62%) |
Oct 19, 2012 | 7.260 | 7.260 | 6.860 | 6.880 | 8,280 | -0.47(-6.39%) |
Oct 18, 2012 | 7.750 | 7.750 | 7.350 | 7.350 | 6,542 | -0.40(-5.16%) |
Oct 17, 2012 | 7.940 | 8.180 | 7.700 | 7.750 | 10,021 | -0.09(-1.15%) |
Oct 16, 2012 | 8.050 | 8.050 | 7.750 | 7.840 | 17,378 | -0.24(-2.97%) |
Oct 15, 2012 | 8.050 | 8.400 | 7.930 | 8.080 | 11,417 | -0.12(-1.46%) |
Oct 12, 2012 | 8.100 | 8.510 | 8.090 | 8.200 | 7,344 | +0.10(+1.23%) |
Oct 11, 2012 | 8.370 | 8.530 | 8.100 | 8.100 | 1,500 | -0.10(-1.22%) |
Oct 10, 2012 | 8.320 | 8.460 | 8.200 | 8.200 | 4,361 | -0.11(-1.32%) |
Oct 09, 2012 | 8.580 | 8.720 | 8.180 | 8.310 | 9,105 | -0.35(-4.04%) |
Oct 08, 2012 | 8.660 | 8.770 | 8.250 | 8.660 | 18,098 | -0.09(-1.03%) |
Oct 05, 2012 | 9.250 | 9.290 | 8.670 | 8.750 | 6,700 | -0.38(-4.16%) |
Oct 04, 2012 | 9.510 | 9.530 | 9.090 | 9.130 | 7,524 | -0.51(-5.29%) |
Oct 03, 2012 | 9.650 | 9.750 | 9.350 | 9.640 | 12,425 | -0.11(-1.13%) |
Oct 02, 2012 | 9.880 | 10.01 | 9.710 | 9.750 | 5,518 | -0.20(-2.01%) |
Oct 01, 2012 | 10.10 | 10.15 | 9.810 | 9.950 | 6,102 | -0.05(-0.50%) |
Sep 28, 2012 | 10.04 | 10.40 | 9.920 | 10.00 | 46,960 | +0.06(+0.60%) |
Sep 27, 2012 | 9.200 | 10.16 | 9.130 | 9.940 | 71,919 | +0.81(+8.87%) |
Sep 26, 2012 | 9.250 | 9.580 | 9.050 | 9.130 | 20,381 | -0.12(-1.30%) |
Sep 25, 2012 | 9.160 | 9.280 | 9.061 | 9.250 | 1,900 | -0.02(-0.22%) |
Sep 24, 2012 | 9.430 | 9.430 | 9.270 | 9.270 | 400 | -0.03(-0.32%) |
Sep 21, 2012 | 9.320 | 9.700 | 8.890 | 9.300 | 26,234 | -0.10(-1.06%) |
Sep 20, 2012 | 9.580 | 9.700 | 9.200 | 9.400 | 3,343 | -0.13(-1.36%) |
Sep 19, 2012 | 9.600 | 9.800 | 9.220 | 9.530 | 18,047 | -0.03(-0.31%) |
Sep 18, 2012 | 9.320 | 9.750 | 8.920 | 9.560 | 25,317 | +0.16(+1.70%) |
Sep 17, 2012 | 9.170 | 9.560 | 8.890 | 9.400 | 24,603 | +0.15(+1.62%) |
Sep 14, 2012 | 9.010 | 9.570 | 8.621 | 9.250 | 26,371 | -0.25(-2.63%) |
Sep 13, 2012 | 8.850 | 9.520 | 8.761 | 9.500 | 18,038 | +0.26(+2.81%) |
Sep 12, 2012 | 8.240 | 9.450 | 8.240 | 9.240 | 38,874 | +0.99(+12.00%) |
Sep 11, 2012 | 6.900 | 8.770 | 6.800 | 8.250 | 35,826 | +1.31(+18.88%) |
Sep 10, 2012 | 6.150 | 7.010 | 6.150 | 6.940 | 37,785 | +0.69(+11.04%) |
Sep 07, 2012 | 5.000 | 6.250 | 5.000 | 6.250 | 9,220 | +0.28(+4.69%) |
Sep 06, 2012 | 5.740 | 5.970 | 5.290 | 5.970 | 30,437 | +0.18(+3.11%) |
Sep 05, 2012 | 5.110 | 6.039 | 5.100 | 5.790 | 40,600 | +0.73(+14.43%) |