Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.048 | 7.188 | 7.001 | 7.009 | 5,819,849 | -0.53(-7.02%) |
Nov 29, 2012 | 7.757 | 8.092 | 7.445 | 7.539 | 668,932 | -0.17(-2.22%) |
Nov 28, 2012 | 7.866 | 7.928 | 7.562 | 7.710 | 299,830 | -0.24(-3.04%) |
Nov 27, 2012 | 8.177 | 8.318 | 7.687 | 7.952 | 348,128 | -0.74(-8.51%) |
Nov 26, 2012 | 8.668 | 8.754 | 8.582 | 8.691 | 27,348 | -0.02(-0.27%) |
Nov 23, 2012 | 8.746 | 8.956 | 8.652 | 8.715 | 16,250 | +0.02(+0.18%) |
Nov 21, 2012 | 8.871 | 8.871 | 8.668 | 8.699 | 69,343 | -0.11(-1.24%) |
Nov 20, 2012 | 8.754 | 8.956 | 8.685 | 8.808 | 37,022 | +0.01(+0.09%) |
Nov 19, 2012 | 8.746 | 8.800 | 8.591 | 8.800 | 23,939 | +0.11(+1.25%) |
Nov 16, 2012 | 8.528 | 8.746 | 8.403 | 8.691 | 41,368 | +0.09(+1.09%) |
Nov 15, 2012 | 8.637 | 8.762 | 8.419 | 8.598 | 128,489 | -0.16(-1.87%) |
Nov 14, 2012 | 9.019 | 9.057 | 8.489 | 8.762 | 121,406 | -0.37(-4.09%) |
Nov 13, 2012 | 8.964 | 9.307 | 8.894 | 9.135 | 51,274 | +0.24(+2.71%) |
Nov 12, 2012 | 9.003 | 9.065 | 8.800 | 8.894 | 63,944 | -0.10(-1.13%) |
Nov 09, 2012 | 8.559 | 9.104 | 8.559 | 8.995 | 33,699 | +0.40(+4.62%) |
Nov 08, 2012 | 8.442 | 8.676 | 8.341 | 8.598 | 60,707 | +0.11(+1.28%) |
Nov 07, 2012 | 8.863 | 8.863 | 8.364 | 8.489 | 78,910 | -0.51(-5.71%) |
Nov 06, 2012 | 8.598 | 9.096 | 8.419 | 9.003 | 52,110 | +0.67(+8.04%) |
Nov 05, 2012 | 8.341 | 8.395 | 8.240 | 8.333 | 25,726 | +0.02(+0.19%) |
Nov 02, 2012 | 8.629 | 8.855 | 8.138 | 8.318 | 44,477 | -0.30(-3.44%) |
Nov 01, 2012 | 8.427 | 8.652 | 8.427 | 8.614 | 54,226 | +0.15(+1.75%) |
Oct 31, 2012 | 8.481 | 8.512 | 7.796 | 8.466 | 60,242 | -0.05(-0.64%) |
Oct 26, 2012 | 8.769 | 8.520 | 8.520 | 8.520 | 23,626 | -0.19(-2.23%) |
Oct 25, 2012 | 8.715 | 8.762 | 8.629 | 8.715 | 40,929 | +0.09(+1.08%) |
Oct 24, 2012 | 8.598 | 8.902 | 8.442 | 8.621 | 62,860 | +0.09(+1.00%) |
Oct 23, 2012 | 8.590 | 8.691 | 8.184 | 8.536 | 49,179 | -0.45(-5.03%) |
Oct 19, 2012 | 9.564 | 9.564 | 8.808 | 8.987 | 91,446 | -0.66(-6.86%) |
Oct 18, 2012 | 9.969 | 10.10 | 9.501 | 9.649 | 53,372 | -0.30(-2.98%) |
Oct 17, 2012 | 9.922 | 10.02 | 9.533 | 9.945 | 70,205 | +0.17(+1.75%) |
Oct 16, 2012 | 9.642 | 10.01 | 9.525 | 9.774 | 154,271 | +0.15(+1.54%) |
Oct 15, 2012 | 9.548 | 9.657 | 9.501 | 9.626 | 59,244 | +0.05(+0.49%) |
Oct 12, 2012 | 9.649 | 9.649 | 9.509 | 9.579 | 49,278 | +0.12(+1.23%) |
Oct 11, 2012 | 9.408 | 9.626 | 9.322 | 9.462 | 78,329 | +0.15(+1.59%) |
Oct 10, 2012 | 9.307 | 9.447 | 9.260 | 9.314 | 28,783 | +0.05(+0.50%) |
Oct 09, 2012 | 9.431 | 9.540 | 9.182 | 9.268 | 76,443 | -0.18(-1.90%) |
Oct 08, 2012 | 9.151 | 9.533 | 8.995 | 9.447 | 43,749 | +0.18(+1.93%) |
Oct 05, 2012 | 9.322 | 9.657 | 9.229 | 9.268 | 80,350 | -0.05(-0.50%) |
Oct 04, 2012 | 8.972 | 9.346 | 8.972 | 9.314 | 80,188 | +0.35(+3.91%) |
Oct 03, 2012 | 8.575 | 8.972 | 8.551 | 8.964 | 124,179 | +0.37(+4.35%) |
Oct 02, 2012 | 8.590 | 8.699 | 8.435 | 8.590 | 65,422 | +0.05(+0.55%) |
Oct 01, 2012 | 8.341 | 8.550 | 8.341 | 8.543 | 40,892 | +0.27(+3.30%) |
Sep 28, 2012 | 8.372 | 8.450 | 8.185 | 8.271 | 77,047 | -0.16(-1.85%) |
Sep 27, 2012 | 8.419 | 8.551 | 8.232 | 8.427 | 32,393 | +0.09(+1.03%) |
Sep 26, 2012 | 8.567 | 8.598 | 8.185 | 8.341 | 85,058 | -0.20(-2.37%) |
Sep 25, 2012 | 8.434 | 8.816 | 8.325 | 8.543 | 245,288 | +0.13(+1.57%) |
Sep 24, 2012 | 8.123 | 8.551 | 7.936 | 8.411 | 103,654 | +0.30(+3.75%) |
Sep 21, 2012 | 8.177 | 8.177 | 7.944 | 8.107 | 110,425 | +0.07(+0.87%) |
Sep 20, 2012 | 7.819 | 8.100 | 7.773 | 8.037 | 38,140 | +0.19(+2.48%) |
Sep 19, 2012 | 7.656 | 7.913 | 7.501 | 7.843 | 76,227 | +0.18(+2.34%) |
Sep 18, 2012 | 7.601 | 7.679 | 7.593 | 7.663 | 85,336 | +0.03(+0.41%) |
Sep 17, 2012 | 7.656 | 7.749 | 7.624 | 7.632 | 32,896 | -0.15(-1.90%) |
Sep 14, 2012 | 7.640 | 7.788 | 7.508 | 7.780 | 54,446 | +0.19(+2.46%) |
Sep 13, 2012 | 7.453 | 7.648 | 7.413 | 7.593 | 46,098 | +0.12(+1.67%) |
Sep 12, 2012 | 7.476 | 7.523 | 7.430 | 7.469 | 53,316 | -0.01(-0.10%) |
Sep 11, 2012 | 7.399 | 7.617 | 7.399 | 7.476 | 47,954 | -0.04(-0.52%) |
Sep 10, 2012 | 7.632 | 7.632 | 7.422 | 7.515 | 91,968 | +0.12(+1.58%) |
Sep 07, 2012 | 7.134 | 7.550 | 7.134 | 7.399 | 94,884 | +0.30(+4.17%) |
Sep 06, 2012 | 6.916 | 7.103 | 6.815 | 7.103 | 155,841 | +0.20(+2.93%) |
Sep 05, 2012 | 6.846 | 6.978 | 6.799 | 6.900 | 39,892 | +0.09(+1.26%) |