Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.390 | 7.520 | 7.210 | 7.480 | 106,723 | +0.12(+1.63%) |
Nov 29, 2012 | 7.410 | 7.520 | 7.180 | 7.360 | 195,984 | +0.01(+0.14%) |
Nov 28, 2012 | 7.070 | 7.410 | 6.950 | 7.350 | 171,610 | +0.23(+3.23%) |
Nov 27, 2012 | 7.040 | 7.260 | 6.920 | 7.120 | 77,656 | +0.06(+0.85%) |
Nov 26, 2012 | 7.360 | 7.720 | 6.740 | 7.060 | 284,335 | -0.30(-4.08%) |
Nov 23, 2012 | 7.180 | 7.370 | 7.070 | 7.360 | 142,766 | +0.18(+2.51%) |
Nov 21, 2012 | 7.050 | 7.419 | 6.820 | 7.180 | 181,229 | +0.22(+3.16%) |
Nov 20, 2012 | 6.580 | 7.090 | 6.540 | 6.960 | 187,383 | +0.35(+5.30%) |
Nov 19, 2012 | 6.480 | 6.860 | 6.410 | 6.610 | 189,251 | +0.25(+3.93%) |
Nov 16, 2012 | 6.170 | 6.588 | 5.980 | 6.360 | 271,869 | +0.15(+2.47%) |
Nov 15, 2012 | 6.240 | 6.470 | 5.860 | 6.206 | 280,617 | -0.05(-0.86%) |
Nov 14, 2012 | 6.600 | 6.760 | 5.870 | 6.260 | 475,769 | -0.36(-5.44%) |
Nov 13, 2012 | 6.650 | 7.000 | 6.600 | 6.620 | 462,439 | -0.37(-5.29%) |
Nov 12, 2012 | 8.240 | 8.240 | 6.940 | 6.990 | 430,611 | -1.23(-14.96%) |
Nov 09, 2012 | 8.350 | 8.620 | 8.090 | 8.220 | 234,196 | -0.21(-2.49%) |
Nov 08, 2012 | 8.940 | 9.110 | 8.400 | 8.430 | 209,928 | -0.52(-5.81%) |
Nov 07, 2012 | 8.960 | 9.120 | 8.660 | 8.950 | 317,493 | -0.11(-1.21%) |
Nov 06, 2012 | 9.120 | 9.380 | 9.010 | 9.060 | 143,391 | +0.06(+0.67%) |
Nov 05, 2012 | 9.370 | 9.650 | 8.950 | 9.000 | 226,038 | -0.36(-3.85%) |
Nov 02, 2012 | 9.880 | 9.890 | 9.330 | 9.361 | 132,221 | -0.48(-4.87%) |
Nov 01, 2012 | 9.390 | 9.950 | 9.280 | 9.840 | 168,916 | +0.45(+4.79%) |
Oct 31, 2012 | 9.730 | 9.740 | 9.250 | 9.391 | 116,565 | -0.34(-3.49%) |
Oct 26, 2012 | 9.930 | 9.730 | 9.730 | 9.730 | 94,800 | -0.17(-1.72%) |
Oct 25, 2012 | 10.18 | 10.18 | 9.720 | 9.900 | 79,268 | -0.23(-2.27%) |
Oct 24, 2012 | 10.13 | 10.67 | 9.700 | 10.13 | 182,202 | +0.06(+0.60%) |
Oct 23, 2012 | 10.13 | 10.15 | 9.650 | 10.07 | 297,333 | -0.64(-5.95%) |
Oct 19, 2012 | 11.55 | 11.55 | 10.64 | 10.71 | 211,323 | -0.83(-7.22%) |
Oct 18, 2012 | 11.40 | 11.64 | 11.36 | 11.54 | 61,707 | +0.11(+0.96%) |
Oct 17, 2012 | 11.14 | 11.85 | 11.07 | 11.43 | 157,959 | +0.36(+3.25%) |
Oct 16, 2012 | 10.87 | 11.09 | 10.70 | 11.07 | 107,162 | +0.23(+2.12%) |
Oct 15, 2012 | 11.13 | 11.13 | 10.75 | 10.84 | 72,786 | +0.08(+0.74%) |
Oct 12, 2012 | 10.61 | 10.80 | 10.51 | 10.76 | 102,420 | +0.13(+1.22%) |
Oct 11, 2012 | 10.95 | 11.10 | 10.57 | 10.63 | 128,348 | -0.31(-2.83%) |
Oct 10, 2012 | 10.80 | 10.95 | 10.73 | 10.94 | 91,991 | +0.14(+1.30%) |
Oct 09, 2012 | 10.67 | 10.88 | 10.63 | 10.80 | 141,663 | +0.11(+1.03%) |
Oct 08, 2012 | 10.29 | 10.91 | 10.20 | 10.69 | 254,699 | +0.29(+2.79%) |
Oct 05, 2012 | 10.41 | 10.60 | 10.25 | 10.40 | 97,874 | -0.02(-0.19%) |
Oct 04, 2012 | 9.850 | 10.50 | 9.800 | 10.42 | 490,936 | +0.62(+6.33%) |
Oct 03, 2012 | 9.670 | 9.890 | 9.550 | 9.800 | 98,310 | +0.12(+1.24%) |
Oct 02, 2012 | 9.500 | 9.700 | 9.370 | 9.680 | 65,123 | +0.19(+2.00%) |
Oct 01, 2012 | 9.300 | 9.530 | 9.270 | 9.490 | 38,048 | +0.09(+0.96%) |
Sep 28, 2012 | 9.380 | 9.490 | 9.280 | 9.400 | 32,297 | -0.04(-0.42%) |
Sep 27, 2012 | 9.440 | 9.570 | 9.310 | 9.440 | 56,093 | +0.00(+0.00%) |
Sep 26, 2012 | 9.750 | 9.980 | 9.390 | 9.440 | 99,015 | -0.25(-2.58%) |
Sep 25, 2012 | 9.770 | 9.990 | 9.610 | 9.690 | 98,356 | -0.01(-0.10%) |
Sep 24, 2012 | 9.590 | 9.950 | 9.490 | 9.700 | 107,290 | +0.10(+1.04%) |
Sep 21, 2012 | 9.240 | 9.670 | 8.982 | 9.600 | 279,772 | +0.16(+1.69%) |
Sep 20, 2012 | 9.560 | 9.630 | 9.400 | 9.440 | 48,580 | -0.17(-1.77%) |
Sep 19, 2012 | 9.480 | 9.670 | 9.400 | 9.610 | 117,373 | +0.12(+1.26%) |
Sep 18, 2012 | 9.310 | 9.570 | 9.200 | 9.490 | 96,260 | +0.05(+0.53%) |
Sep 17, 2012 | 9.510 | 9.662 | 9.330 | 9.440 | 45,017 | -0.11(-1.15%) |
Sep 14, 2012 | 9.630 | 9.710 | 9.440 | 9.550 | 102,717 | -0.02(-0.21%) |
Sep 13, 2012 | 9.080 | 9.700 | 9.080 | 9.570 | 149,998 | +0.47(+5.16%) |
Sep 12, 2012 | 8.980 | 9.140 | 8.980 | 9.100 | 37,689 | +0.11(+1.22%) |
Sep 11, 2012 | 9.110 | 9.260 | 8.980 | 8.990 | 56,765 | -0.14(-1.53%) |
Sep 10, 2012 | 9.210 | 9.250 | 8.920 | 9.130 | 149,273 | -0.11(-1.19%) |
Sep 07, 2012 | 9.430 | 9.440 | 9.200 | 9.240 | 47,140 | -0.17(-1.81%) |
Sep 06, 2012 | 9.270 | 9.540 | 9.190 | 9.410 | 73,828 | +0.16(+1.73%) |
Sep 05, 2012 | 9.470 | 9.580 | 9.190 | 9.250 | 79,421 | -0.25(-2.63%) |