Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.122 | 7.264 | 7.075 | 7.083 | 5,759,570 | -0.54(-7.02%) |
Nov 29, 2012 | 7.838 | 8.176 | 7.523 | 7.618 | 662,003 | -0.17(-2.22%) |
Nov 28, 2012 | 7.948 | 8.011 | 7.641 | 7.791 | 296,725 | -0.24(-3.04%) |
Nov 27, 2012 | 8.263 | 8.405 | 7.767 | 8.035 | 344,522 | -0.75(-8.51%) |
Nov 26, 2012 | 8.759 | 8.845 | 8.672 | 8.782 | 27,065 | -0.02(-0.27%) |
Nov 23, 2012 | 8.837 | 9.050 | 8.743 | 8.806 | 16,082 | +0.02(+0.18%) |
Nov 21, 2012 | 8.963 | 8.963 | 8.759 | 8.790 | 68,625 | -0.11(-1.24%) |
Nov 20, 2012 | 8.845 | 9.050 | 8.776 | 8.900 | 36,638 | +0.01(+0.09%) |
Nov 19, 2012 | 8.837 | 8.893 | 8.681 | 8.893 | 23,691 | +0.11(+1.25%) |
Nov 16, 2012 | 8.617 | 8.837 | 8.491 | 8.782 | 40,940 | +0.09(+1.09%) |
Nov 15, 2012 | 8.727 | 8.853 | 8.507 | 8.688 | 127,158 | -0.17(-1.87%) |
Nov 14, 2012 | 9.113 | 9.152 | 8.578 | 8.853 | 120,149 | -0.38(-4.09%) |
Nov 13, 2012 | 9.058 | 9.404 | 8.987 | 9.231 | 50,743 | +0.24(+2.71%) |
Nov 12, 2012 | 9.097 | 9.160 | 8.893 | 8.987 | 63,282 | -0.10(-1.13%) |
Nov 09, 2012 | 8.649 | 9.199 | 8.649 | 9.089 | 33,350 | +0.40(+4.62%) |
Nov 08, 2012 | 8.531 | 8.767 | 8.428 | 8.688 | 60,078 | +0.11(+1.28%) |
Nov 07, 2012 | 8.956 | 8.956 | 8.452 | 8.578 | 78,093 | -0.52(-5.71%) |
Nov 06, 2012 | 8.688 | 9.192 | 8.507 | 9.097 | 51,571 | +0.68(+8.04%) |
Nov 05, 2012 | 8.428 | 8.483 | 8.326 | 8.420 | 25,460 | +0.02(+0.19%) |
Nov 02, 2012 | 8.719 | 8.948 | 8.224 | 8.405 | 44,016 | -0.30(-3.44%) |
Nov 01, 2012 | 8.515 | 8.743 | 8.515 | 8.704 | 53,665 | +0.15(+1.75%) |
Oct 31, 2012 | 8.570 | 8.601 | 7.877 | 8.554 | 59,618 | -0.06(-0.64%) |
Oct 26, 2012 | 8.861 | 8.609 | 8.609 | 8.609 | 23,381 | -0.20(-2.23%) |
Oct 25, 2012 | 8.806 | 8.853 | 8.719 | 8.806 | 40,505 | +0.09(+1.08%) |
Oct 24, 2012 | 8.688 | 8.995 | 8.531 | 8.712 | 62,209 | +0.09(+1.00%) |
Oct 23, 2012 | 8.680 | 8.782 | 8.270 | 8.625 | 48,669 | -0.46(-5.03%) |
Oct 19, 2012 | 9.664 | 9.664 | 8.900 | 9.081 | 90,499 | -0.67(-6.86%) |
Oct 18, 2012 | 10.07 | 10.21 | 9.601 | 9.750 | 52,820 | -0.30(-2.98%) |
Oct 17, 2012 | 10.03 | 10.13 | 9.632 | 10.05 | 69,478 | +0.17(+1.75%) |
Oct 16, 2012 | 9.742 | 10.11 | 9.624 | 9.876 | 152,673 | +0.15(+1.54%) |
Oct 15, 2012 | 9.648 | 9.758 | 9.601 | 9.727 | 58,631 | +0.05(+0.49%) |
Oct 12, 2012 | 9.750 | 9.750 | 9.609 | 9.680 | 48,767 | +0.12(+1.23%) |
Oct 11, 2012 | 9.506 | 9.727 | 9.420 | 9.561 | 77,517 | +0.15(+1.59%) |
Oct 10, 2012 | 9.404 | 9.546 | 9.357 | 9.412 | 28,485 | +0.05(+0.50%) |
Oct 09, 2012 | 9.530 | 9.640 | 9.278 | 9.365 | 75,651 | -0.18(-1.90%) |
Oct 08, 2012 | 9.247 | 9.632 | 9.089 | 9.546 | 43,296 | +0.18(+1.93%) |
Oct 05, 2012 | 9.420 | 9.758 | 9.325 | 9.365 | 79,518 | -0.05(-0.50%) |
Oct 04, 2012 | 9.066 | 9.443 | 9.066 | 9.412 | 79,357 | +0.35(+3.91%) |
Oct 03, 2012 | 8.664 | 9.066 | 8.641 | 9.058 | 122,892 | +0.38(+4.35%) |
Oct 02, 2012 | 8.680 | 8.790 | 8.523 | 8.680 | 64,744 | +0.05(+0.55%) |
Oct 01, 2012 | 8.428 | 8.639 | 8.428 | 8.633 | 40,468 | +0.28(+3.30%) |
Sep 28, 2012 | 8.460 | 8.538 | 8.271 | 8.357 | 76,249 | -0.16(-1.85%) |
Sep 27, 2012 | 8.507 | 8.641 | 8.318 | 8.515 | 32,057 | +0.09(+1.03%) |
Sep 26, 2012 | 8.656 | 8.688 | 8.271 | 8.428 | 84,177 | -0.20(-2.37%) |
Sep 25, 2012 | 8.523 | 8.908 | 8.413 | 8.633 | 242,747 | +0.13(+1.57%) |
Sep 24, 2012 | 8.208 | 8.641 | 8.019 | 8.499 | 102,580 | +0.31(+3.75%) |
Sep 21, 2012 | 8.263 | 8.263 | 8.027 | 8.192 | 109,282 | +0.07(+0.87%) |
Sep 20, 2012 | 7.901 | 8.184 | 7.854 | 8.121 | 37,745 | +0.20(+2.48%) |
Sep 19, 2012 | 7.736 | 7.995 | 7.579 | 7.925 | 75,437 | +0.18(+2.34%) |
Sep 18, 2012 | 7.681 | 7.759 | 7.673 | 7.744 | 84,452 | +0.03(+0.41%) |
Sep 17, 2012 | 7.736 | 7.830 | 7.704 | 7.712 | 32,555 | -0.15(-1.90%) |
Sep 14, 2012 | 7.720 | 7.870 | 7.586 | 7.862 | 53,882 | +0.19(+2.46%) |
Sep 13, 2012 | 7.531 | 7.728 | 7.491 | 7.673 | 45,621 | +0.13(+1.67%) |
Sep 12, 2012 | 7.555 | 7.602 | 7.508 | 7.547 | 52,764 | -0.01(-0.10%) |
Sep 11, 2012 | 7.476 | 7.696 | 7.476 | 7.555 | 47,457 | -0.04(-0.52%) |
Sep 10, 2012 | 7.712 | 7.712 | 7.500 | 7.594 | 91,015 | +0.12(+1.58%) |
Sep 07, 2012 | 7.208 | 7.630 | 7.208 | 7.476 | 93,901 | +0.30(+4.17%) |
Sep 06, 2012 | 6.988 | 7.177 | 6.886 | 7.177 | 154,227 | +0.20(+2.93%) |
Sep 05, 2012 | 6.917 | 7.051 | 6.870 | 6.972 | 39,478 | +0.09(+1.26%) |