Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.530 | 7.610 | 7.450 | 7.480 | 340,934 | -0.02(-0.27%) |
Nov 29, 2012 | 7.290 | 7.540 | 7.260 | 7.500 | 277,940 | +0.28(+3.88%) |
Nov 28, 2012 | 7.470 | 7.485 | 7.150 | 7.220 | 320,560 | -0.28(-3.73%) |
Nov 27, 2012 | 7.410 | 7.580 | 7.410 | 7.500 | 184,791 | +0.11(+1.49%) |
Nov 26, 2012 | 7.230 | 7.390 | 7.050 | 7.390 | 156,501 | +0.16(+2.21%) |
Nov 23, 2012 | 7.250 | 7.260 | 7.100 | 7.230 | 120,016 | +0.02(+0.28%) |
Nov 21, 2012 | 7.110 | 7.300 | 7.060 | 7.210 | 169,293 | +0.10(+1.41%) |
Nov 20, 2012 | 7.100 | 7.200 | 7.030 | 7.110 | 113,946 | -0.02(-0.28%) |
Nov 19, 2012 | 6.970 | 7.210 | 6.880 | 7.130 | 215,912 | +0.23(+3.33%) |
Nov 16, 2012 | 6.850 | 7.000 | 6.720 | 6.900 | 347,568 | +0.02(+0.29%) |
Nov 15, 2012 | 7.100 | 7.160 | 6.790 | 6.880 | 439,100 | -0.26(-3.64%) |
Nov 14, 2012 | 7.380 | 7.380 | 7.080 | 7.140 | 285,076 | -0.21(-2.86%) |
Nov 13, 2012 | 7.110 | 7.440 | 7.080 | 7.350 | 243,080 | +0.20(+2.80%) |
Nov 12, 2012 | 7.300 | 7.340 | 7.110 | 7.150 | 242,206 | -0.11(-1.52%) |
Nov 09, 2012 | 7.050 | 7.360 | 6.960 | 7.260 | 204,938 | +0.16(+2.25%) |
Nov 08, 2012 | 7.140 | 7.340 | 6.970 | 7.100 | 736,121 | -0.03(-0.42%) |
Nov 07, 2012 | 7.200 | 7.270 | 7.030 | 7.130 | 274,089 | -0.16(-2.19%) |
Nov 06, 2012 | 7.250 | 7.300 | 7.160 | 7.290 | 125,044 | +0.03(+0.41%) |
Nov 05, 2012 | 7.300 | 7.350 | 7.190 | 7.260 | 352,559 | -0.05(-0.68%) |
Nov 02, 2012 | 7.390 | 7.470 | 7.260 | 7.310 | 314,474 | -0.12(-1.62%) |
Nov 01, 2012 | 7.310 | 7.730 | 7.300 | 7.430 | 420,762 | +0.10(+1.36%) |
Oct 31, 2012 | 7.590 | 7.640 | 7.300 | 7.330 | 231,873 | -0.23(-3.04%) |
Oct 26, 2012 | 7.630 | 7.560 | 7.560 | 7.560 | 227,100 | -0.06(-0.79%) |
Oct 25, 2012 | 7.770 | 7.870 | 7.540 | 7.620 | 164,079 | -0.12(-1.55%) |
Oct 24, 2012 | 7.680 | 7.830 | 7.640 | 7.740 | 244,998 | +0.08(+1.04%) |
Oct 23, 2012 | 7.660 | 7.800 | 7.430 | 7.660 | 356,850 | -0.11(-1.42%) |
Oct 19, 2012 | 7.940 | 8.110 | 7.715 | 7.770 | 371,149 | -0.24(-3.00%) |
Oct 18, 2012 | 8.120 | 8.270 | 7.930 | 8.010 | 314,999 | -0.14(-1.72%) |
Oct 17, 2012 | 7.790 | 8.161 | 7.765 | 8.150 | 454,696 | +0.39(+5.03%) |
Oct 16, 2012 | 7.900 | 7.900 | 7.720 | 7.760 | 183,821 | -0.06(-0.77%) |
Oct 15, 2012 | 7.880 | 7.990 | 7.690 | 7.820 | 269,995 | -0.06(-0.76%) |
Oct 12, 2012 | 7.750 | 8.100 | 7.670 | 7.880 | 532,043 | +0.12(+1.55%) |
Oct 11, 2012 | 7.970 | 8.050 | 7.750 | 7.760 | 178,904 | -0.14(-1.77%) |
Oct 10, 2012 | 8.040 | 8.140 | 7.850 | 7.900 | 323,577 | -0.12(-1.50%) |
Oct 09, 2012 | 8.220 | 8.250 | 7.930 | 8.020 | 316,491 | -0.17(-2.08%) |
Oct 08, 2012 | 8.510 | 8.550 | 8.130 | 8.190 | 461,115 | -0.36(-4.21%) |
Oct 05, 2012 | 8.660 | 8.750 | 8.430 | 8.550 | 313,867 | -0.11(-1.27%) |
Oct 04, 2012 | 8.460 | 8.740 | 8.390 | 8.660 | 538,801 | +0.36(+4.34%) |
Oct 03, 2012 | 8.320 | 8.380 | 8.140 | 8.300 | 216,551 | +0.01(+0.06%) |
Oct 02, 2012 | 8.120 | 8.340 | 8.090 | 8.295 | 251,956 | +0.23(+2.92%) |
Oct 01, 2012 | 8.040 | 8.150 | 7.970 | 8.060 | 168,299 | +0.08(+1.00%) |
Sep 28, 2012 | 8.000 | 8.110 | 7.970 | 7.980 | 150,180 | -0.03(-0.37%) |
Sep 27, 2012 | 7.810 | 8.080 | 7.780 | 8.010 | 186,595 | +0.20(+2.56%) |
Sep 26, 2012 | 7.890 | 8.020 | 7.780 | 7.810 | 202,729 | -0.06(-0.76%) |
Sep 25, 2012 | 8.000 | 8.250 | 7.835 | 7.870 | 635,969 | -0.12(-1.50%) |
Sep 24, 2012 | 7.490 | 8.040 | 7.460 | 7.990 | 388,960 | +0.44(+5.83%) |
Sep 21, 2012 | 7.810 | 7.810 | 7.370 | 7.550 | 1,685,770 | -0.14(-1.82%) |
Sep 20, 2012 | 7.560 | 7.770 | 7.510 | 7.690 | 241,131 | +0.07(+0.92%) |
Sep 19, 2012 | 7.960 | 7.960 | 7.610 | 7.620 | 280,471 | -0.30(-3.79%) |
Sep 18, 2012 | 7.740 | 7.940 | 7.620 | 7.920 | 252,627 | +0.20(+2.59%) |
Sep 17, 2012 | 7.690 | 7.735 | 7.472 | 7.720 | 291,343 | +0.02(+0.26%) |
Sep 14, 2012 | 7.990 | 8.080 | 7.680 | 7.700 | 279,732 | -0.24(-3.02%) |
Sep 13, 2012 | 7.970 | 8.140 | 7.910 | 7.940 | 336,657 | -0.04(-0.50%) |
Sep 12, 2012 | 7.860 | 8.110 | 7.830 | 7.980 | 448,386 | +0.12(+1.53%) |
Sep 11, 2012 | 7.880 | 7.930 | 7.750 | 7.860 | 135,187 | -0.02(-0.25%) |
Sep 10, 2012 | 7.980 | 8.000 | 7.810 | 7.880 | 189,872 | -0.13(-1.62%) |
Sep 07, 2012 | 8.150 | 8.150 | 7.930 | 8.010 | 234,532 | -0.09(-1.05%) |
Sep 06, 2012 | 7.800 | 8.150 | 7.610 | 8.095 | 558,753 | +0.34(+4.32%) |
Sep 05, 2012 | 7.610 | 7.770 | 7.580 | 7.760 | 432,107 | +0.12(+1.57%) |