Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.540 | 7.650 | 7.220 | 7.250 | 379,733 | -0.18(-2.42%) |
Nov 29, 2012 | 7.350 | 7.470 | 7.310 | 7.430 | 258,432 | +0.19(+2.62%) |
Nov 28, 2012 | 7.070 | 7.280 | 7.000 | 7.240 | 225,451 | +0.08(+1.12%) |
Nov 27, 2012 | 6.950 | 7.240 | 6.912 | 7.160 | 242,911 | +0.18(+2.58%) |
Nov 26, 2012 | 6.730 | 6.985 | 6.730 | 6.980 | 103,889 | +0.21(+3.10%) |
Nov 23, 2012 | 6.870 | 6.870 | 6.640 | 6.770 | 96,077 | -0.03(-0.44%) |
Nov 21, 2012 | 6.720 | 6.830 | 6.530 | 6.800 | 79,536 | +0.11(+1.64%) |
Nov 20, 2012 | 6.620 | 6.690 | 6.540 | 6.690 | 100,495 | +0.10(+1.52%) |
Nov 19, 2012 | 6.600 | 6.740 | 6.530 | 6.590 | 175,396 | +0.07(+1.07%) |
Nov 16, 2012 | 6.470 | 6.550 | 6.360 | 6.520 | 256,495 | +0.05(+0.77%) |
Nov 15, 2012 | 6.510 | 6.580 | 6.405 | 6.470 | 209,611 | -0.04(-0.61%) |
Nov 14, 2012 | 6.590 | 6.730 | 6.450 | 6.510 | 234,507 | -0.05(-0.76%) |
Nov 13, 2012 | 6.660 | 6.710 | 6.510 | 6.560 | 199,298 | -0.06(-0.91%) |
Nov 12, 2012 | 6.550 | 6.670 | 6.470 | 6.620 | 271,181 | +0.17(+2.64%) |
Nov 09, 2012 | 6.200 | 6.540 | 6.200 | 6.450 | 703,158 | +0.27(+4.37%) |
Nov 08, 2012 | 6.410 | 6.440 | 6.160 | 6.180 | 221,805 | -0.21(-3.29%) |
Nov 07, 2012 | 6.530 | 6.540 | 6.300 | 6.390 | 233,979 | -0.23(-3.47%) |
Nov 06, 2012 | 6.430 | 6.620 | 6.350 | 6.620 | 193,467 | +0.29(+4.58%) |
Nov 05, 2012 | 6.300 | 6.480 | 6.240 | 6.330 | 281,690 | +0.11(+1.77%) |
Nov 02, 2012 | 6.390 | 6.390 | 6.160 | 6.220 | 197,545 | -0.08(-1.27%) |
Nov 01, 2012 | 6.560 | 6.620 | 6.260 | 6.300 | 336,155 | -0.21(-3.23%) |
Oct 31, 2012 | 6.150 | 6.540 | 6.130 | 6.510 | 443,699 | +0.19(+3.01%) |
Oct 26, 2012 | 6.640 | 6.320 | 6.320 | 6.320 | 2,132,500 | -1.29(-16.95%) |
Oct 25, 2012 | 7.510 | 7.640 | 7.330 | 7.610 | 270,663 | +0.14(+1.87%) |
Oct 24, 2012 | 7.600 | 7.600 | 7.310 | 7.470 | 191,271 | -0.07(-0.93%) |
Oct 23, 2012 | 7.420 | 7.580 | 7.380 | 7.540 | 100,343 | +0.05(+0.67%) |
Oct 19, 2012 | 7.790 | 7.790 | 7.410 | 7.490 | 159,648 | -0.37(-4.71%) |
Oct 18, 2012 | 8.050 | 8.080 | 7.750 | 7.860 | 104,311 | -0.16(-2.00%) |
Oct 17, 2012 | 8.010 | 8.140 | 7.880 | 8.020 | 118,618 | -0.01(-0.12%) |
Oct 16, 2012 | 7.730 | 8.060 | 7.710 | 8.030 | 88,722 | +0.33(+4.29%) |
Oct 15, 2012 | 7.490 | 7.730 | 7.485 | 7.700 | 102,079 | +0.23(+3.08%) |
Oct 12, 2012 | 7.490 | 7.580 | 7.380 | 7.470 | 106,657 | -0.04(-0.53%) |
Oct 11, 2012 | 7.380 | 7.570 | 7.350 | 7.510 | 193,865 | +0.20(+2.74%) |
Oct 10, 2012 | 7.420 | 7.570 | 7.120 | 7.310 | 223,511 | -0.09(-1.22%) |
Oct 09, 2012 | 7.760 | 7.780 | 7.400 | 7.400 | 220,868 | -0.33(-4.27%) |
Oct 08, 2012 | 7.620 | 7.820 | 7.500 | 7.730 | 118,255 | +0.04(+0.52%) |
Oct 05, 2012 | 7.860 | 8.090 | 7.680 | 7.690 | 155,319 | -0.14(-1.79%) |
Oct 04, 2012 | 8.070 | 8.070 | 7.660 | 7.830 | 290,318 | -0.22(-2.73%) |
Oct 03, 2012 | 8.270 | 8.270 | 8.050 | 8.050 | 154,629 | -0.21(-2.54%) |
Oct 02, 2012 | 8.240 | 8.390 | 8.090 | 8.260 | 151,807 | +0.07(+0.85%) |
Oct 01, 2012 | 8.190 | 8.310 | 8.050 | 8.190 | 171,222 | +0.07(+0.86%) |
Sep 28, 2012 | 8.240 | 8.360 | 8.060 | 8.120 | 152,097 | -0.18(-2.17%) |
Sep 27, 2012 | 8.200 | 8.400 | 8.130 | 8.300 | 635,322 | +0.18(+2.22%) |
Sep 26, 2012 | 8.130 | 8.270 | 7.920 | 8.120 | 327,649 | -0.01(-0.12%) |
Sep 25, 2012 | 8.330 | 8.375 | 8.100 | 8.130 | 259,221 | -0.13(-1.57%) |
Sep 24, 2012 | 8.430 | 8.470 | 8.210 | 8.260 | 259,430 | -0.23(-2.71%) |
Sep 21, 2012 | 8.620 | 8.710 | 8.470 | 8.490 | 284,271 | -0.01(-0.12%) |
Sep 20, 2012 | 8.490 | 8.540 | 8.300 | 8.500 | 174,129 | -0.04(-0.47%) |
Sep 19, 2012 | 8.840 | 8.940 | 8.430 | 8.540 | 245,860 | -0.31(-3.50%) |
Sep 18, 2012 | 8.560 | 8.860 | 8.510 | 8.850 | 126,942 | +0.25(+2.91%) |
Sep 17, 2012 | 8.920 | 9.000 | 8.550 | 8.600 | 182,341 | -0.35(-3.91%) |
Sep 14, 2012 | 8.720 | 9.140 | 8.660 | 8.950 | 377,171 | +0.29(+3.35%) |
Sep 13, 2012 | 8.370 | 8.800 | 8.300 | 8.660 | 235,223 | +0.31(+3.71%) |
Sep 12, 2012 | 8.460 | 8.499 | 8.260 | 8.350 | 117,823 | -0.07(-0.83%) |
Sep 11, 2012 | 8.550 | 8.670 | 8.370 | 8.420 | 164,781 | -0.09(-1.06%) |
Sep 10, 2012 | 8.700 | 8.770 | 8.490 | 8.510 | 293,910 | -0.20(-2.30%) |
Sep 07, 2012 | 8.060 | 8.730 | 8.000 | 8.710 | 468,592 | +0.71(+8.88%) |
Sep 06, 2012 | 7.840 | 8.050 | 7.800 | 8.000 | 293,236 | +0.22(+2.83%) |
Sep 05, 2012 | 7.700 | 7.790 | 7.630 | 7.780 | 185,566 | +0.06(+0.78%) |