Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.790 | 7.850 | 7.590 | 7.650 | 766,509 | -0.15(-1.92%) |
Nov 29, 2012 | 7.840 | 7.890 | 7.660 | 7.800 | 906,268 | +0.04(+0.52%) |
Nov 28, 2012 | 7.720 | 7.760 | 7.560 | 7.760 | 642,447 | +0.01(+0.13%) |
Nov 27, 2012 | 7.780 | 7.801 | 7.690 | 7.750 | 780,836 | +0.06(+0.78%) |
Nov 26, 2012 | 7.780 | 7.905 | 7.630 | 7.690 | 877,850 | -0.14(-1.79%) |
Nov 23, 2012 | 7.780 | 7.900 | 7.750 | 7.830 | 401,496 | +0.09(+1.16%) |
Nov 21, 2012 | 7.620 | 7.750 | 7.570 | 7.740 | 1,065,494 | +0.15(+1.98%) |
Nov 20, 2012 | 7.550 | 7.665 | 7.460 | 7.590 | 1,567,960 | +0.02(+0.26%) |
Nov 19, 2012 | 7.600 | 7.735 | 7.490 | 7.570 | 1,542,589 | +0.01(+0.13%) |
Nov 16, 2012 | 7.220 | 7.570 | 7.220 | 7.560 | 1,291,504 | +0.32(+4.42%) |
Nov 15, 2012 | 7.260 | 7.400 | 7.120 | 7.240 | 2,217,419 | -0.10(-1.36%) |
Nov 14, 2012 | 7.730 | 7.760 | 7.290 | 7.340 | 1,554,734 | -0.39(-5.05%) |
Nov 13, 2012 | 7.850 | 7.950 | 7.640 | 7.730 | 980,473 | -0.18(-2.28%) |
Nov 12, 2012 | 7.940 | 8.010 | 7.820 | 7.910 | 848,584 | +0.01(+0.13%) |
Nov 09, 2012 | 7.840 | 8.020 | 7.680 | 7.900 | 1,721,040 | +0.00(+0.00%) |
Nov 08, 2012 | 8.200 | 8.250 | 7.760 | 7.900 | 7,719,106 | -0.36(-4.36%) |
Nov 07, 2012 | 8.370 | 8.380 | 7.920 | 8.260 | 3,814,340 | -0.23(-2.71%) |
Nov 06, 2012 | 8.610 | 8.650 | 8.440 | 8.490 | 311,373 | -0.07(-0.82%) |
Nov 05, 2012 | 8.470 | 8.590 | 8.330 | 8.560 | 393,251 | +0.07(+0.82%) |
Nov 02, 2012 | 8.700 | 8.710 | 8.490 | 8.490 | 427,660 | -0.13(-1.51%) |
Nov 01, 2012 | 8.700 | 8.730 | 8.540 | 8.620 | 744,454 | -0.11(-1.26%) |
Oct 31, 2012 | 8.100 | 8.770 | 8.100 | 8.730 | 861,102 | +0.35(+4.18%) |
Oct 26, 2012 | 8.960 | 8.380 | 8.380 | 8.380 | 1,919,100 | -0.55(-6.16%) |
Oct 25, 2012 | 8.870 | 9.090 | 8.800 | 8.930 | 1,152,962 | +0.18(+2.06%) |
Oct 24, 2012 | 8.800 | 8.820 | 8.690 | 8.750 | 462,630 | -0.03(-0.34%) |
Oct 23, 2012 | 8.700 | 8.790 | 8.630 | 8.780 | 462,413 | +0.11(+1.27%) |
Oct 19, 2012 | 8.770 | 8.910 | 8.595 | 8.670 | 567,340 | -0.18(-2.03%) |
Oct 18, 2012 | 8.850 | 8.990 | 8.750 | 8.850 | 1,123,304 | +0.01(+0.11%) |
Oct 17, 2012 | 8.490 | 8.870 | 8.461 | 8.840 | 3,634,448 | +0.38(+4.49%) |
Oct 16, 2012 | 8.290 | 8.600 | 8.290 | 8.460 | 965,132 | +0.25(+3.05%) |
Oct 15, 2012 | 8.370 | 8.399 | 8.140 | 8.210 | 472,041 | -0.16(-1.91%) |
Oct 12, 2012 | 8.430 | 8.520 | 8.260 | 8.370 | 514,126 | -0.08(-0.95%) |
Oct 11, 2012 | 8.350 | 8.520 | 8.320 | 8.450 | 594,726 | +0.20(+2.42%) |
Oct 10, 2012 | 8.210 | 8.360 | 8.160 | 8.250 | 794,985 | -0.01(-0.12%) |
Oct 09, 2012 | 8.280 | 8.360 | 8.201 | 8.260 | 687,714 | +0.01(+0.12%) |
Oct 08, 2012 | 8.310 | 8.360 | 8.210 | 8.250 | 489,607 | -0.12(-1.43%) |
Oct 05, 2012 | 8.400 | 8.535 | 8.370 | 8.370 | 1,556,518 | +0.02(+0.24%) |
Oct 04, 2012 | 8.330 | 8.400 | 8.130 | 8.350 | 1,030,886 | +0.07(+0.85%) |
Oct 03, 2012 | 8.250 | 8.410 | 8.170 | 8.280 | 851,732 | +0.04(+0.49%) |
Oct 02, 2012 | 8.230 | 8.350 | 8.200 | 8.240 | 584,102 | +0.07(+0.86%) |
Oct 01, 2012 | 8.310 | 8.320 | 8.060 | 8.170 | 793,825 | -0.11(-1.33%) |
Sep 28, 2012 | 8.010 | 8.480 | 7.970 | 8.280 | 2,162,233 | +0.20(+2.48%) |
Sep 27, 2012 | 7.920 | 8.140 | 7.870 | 8.080 | 534,576 | +0.22(+2.80%) |
Sep 26, 2012 | 8.010 | 8.080 | 7.790 | 7.860 | 669,672 | -0.12(-1.50%) |
Sep 25, 2012 | 8.260 | 8.290 | 7.960 | 7.980 | 947,032 | -0.22(-2.68%) |
Sep 24, 2012 | 8.200 | 8.290 | 8.200 | 8.200 | 370,442 | -0.04(-0.49%) |
Sep 21, 2012 | 8.300 | 8.410 | 8.240 | 8.240 | 1,299,669 | -0.05(-0.60%) |
Sep 20, 2012 | 8.330 | 8.360 | 8.261 | 8.290 | 447,648 | -0.08(-0.96%) |
Sep 19, 2012 | 8.400 | 8.470 | 8.370 | 8.370 | 794,786 | -0.01(-0.12%) |
Sep 18, 2012 | 8.510 | 8.580 | 8.370 | 8.380 | 952,805 | -0.10(-1.18%) |
Sep 17, 2012 | 8.230 | 8.820 | 8.210 | 8.480 | 1,844,910 | +0.18(+2.17%) |
Sep 14, 2012 | 8.080 | 8.320 | 8.080 | 8.300 | 1,922,011 | +0.30(+3.75%) |
Sep 13, 2012 | 7.780 | 8.090 | 7.740 | 8.000 | 1,136,599 | +0.25(+3.23%) |
Sep 12, 2012 | 7.630 | 7.840 | 7.630 | 7.750 | 955,186 | +0.14(+1.84%) |
Sep 11, 2012 | 7.760 | 7.970 | 7.580 | 7.610 | 1,430,439 | -0.02(-0.26%) |
Sep 10, 2012 | 7.360 | 7.850 | 7.300 | 7.630 | 1,053,339 | +0.25(+3.39%) |
Sep 07, 2012 | 7.270 | 7.450 | 7.201 | 7.380 | 478,439 | +0.10(+1.37%) |
Sep 06, 2012 | 7.210 | 7.290 | 7.160 | 7.280 | 547,764 | +0.14(+1.96%) |
Sep 05, 2012 | 7.240 | 7.260 | 7.080 | 7.140 | 367,905 | -0.05(-0.70%) |