Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.177 | 8.249 | 8.048 | 8.112 | 7,613,561 | -0.15(-1.85%) |
Nov 29, 2012 | 8.346 | 8.410 | 8.177 | 8.265 | 7,581,646 | -0.06(-0.68%) |
Nov 28, 2012 | 7.951 | 8.338 | 7.943 | 8.321 | 10,799,208 | +0.07(+0.88%) |
Nov 27, 2012 | 8.289 | 8.466 | 8.241 | 8.249 | 12,250,494 | -0.12(-1.44%) |
Nov 26, 2012 | 8.096 | 8.402 | 7.967 | 8.370 | 10,206,776 | +0.23(+2.77%) |
Nov 23, 2012 | 8.008 | 8.185 | 7.927 | 8.144 | 3,983,880 | +0.16(+2.02%) |
Nov 21, 2012 | 7.718 | 8.008 | 7.686 | 7.983 | 7,244,056 | +0.21(+2.69%) |
Nov 20, 2012 | 7.702 | 7.847 | 7.646 | 7.774 | 6,161,333 | +0.03(+0.42%) |
Nov 19, 2012 | 7.839 | 7.887 | 7.694 | 7.742 | 6,909,306 | +0.09(+1.16%) |
Nov 16, 2012 | 7.468 | 7.662 | 7.404 | 7.653 | 14,061,800 | +0.15(+2.04%) |
Nov 15, 2012 | 7.726 | 7.766 | 7.476 | 7.501 | 12,397,825 | -0.19(-2.41%) |
Nov 14, 2012 | 8.056 | 8.080 | 7.653 | 7.686 | 11,930,342 | -0.35(-4.40%) |
Nov 13, 2012 | 8.104 | 8.177 | 8.020 | 8.040 | 10,727,200 | -0.19(-2.25%) |
Nov 12, 2012 | 8.281 | 8.305 | 8.136 | 8.225 | 8,693,244 | -0.08(-0.97%) |
Nov 09, 2012 | 8.217 | 8.378 | 8.201 | 8.305 | 19,737,786 | +0.14(+1.78%) |
Nov 08, 2012 | 7.903 | 8.249 | 7.839 | 8.161 | 31,797,706 | +0.60(+7.99%) |
Nov 07, 2012 | 7.581 | 7.621 | 7.227 | 7.557 | 17,601,772 | +0.02(+0.32%) |
Nov 06, 2012 | 7.517 | 7.597 | 7.444 | 7.533 | 11,918,548 | +0.11(+1.52%) |
Nov 05, 2012 | 7.581 | 7.621 | 7.420 | 7.420 | 9,108,427 | -0.12(-1.60%) |
Nov 02, 2012 | 7.895 | 7.903 | 7.484 | 7.541 | 14,655,779 | -0.43(-5.35%) |
Nov 01, 2012 | 8.056 | 8.064 | 7.943 | 7.967 | 7,512,423 | -0.07(-0.90%) |
Oct 31, 2012 | 7.967 | 8.104 | 7.927 | 8.040 | 11,959,668 | +0.28(+3.63%) |
Oct 26, 2012 | 7.863 | 7.758 | 7.758 | 7.758 | 7,901,015 | -0.09(-1.13%) |
Oct 25, 2012 | 7.967 | 7.991 | 7.758 | 7.847 | 9,234,609 | +0.07(+0.93%) |
Oct 24, 2012 | 8.024 | 8.048 | 7.750 | 7.774 | 9,425,712 | -0.18(-2.23%) |
Oct 23, 2012 | 8.080 | 8.104 | 7.951 | 7.951 | 6,926,637 | -0.18(-2.18%) |
Oct 19, 2012 | 8.088 | 8.193 | 7.975 | 8.128 | 13,324,261 | -0.02(-0.20%) |
Oct 18, 2012 | 8.305 | 8.386 | 8.128 | 8.144 | 8,795,574 | -0.25(-2.97%) |
Oct 17, 2012 | 8.362 | 8.458 | 8.213 | 8.394 | 6,264,565 | +0.07(+0.87%) |
Oct 16, 2012 | 8.281 | 8.394 | 8.249 | 8.321 | 6,469,637 | +0.10(+1.27%) |
Oct 15, 2012 | 8.128 | 8.217 | 8.016 | 8.217 | 8,474,321 | +0.02(+0.29%) |
Oct 12, 2012 | 8.321 | 8.370 | 8.161 | 8.193 | 7,337,418 | -0.13(-1.55%) |
Oct 11, 2012 | 8.515 | 8.547 | 8.273 | 8.321 | 8,466,543 | -0.09(-1.05%) |
Oct 10, 2012 | 8.273 | 8.579 | 8.177 | 8.410 | 9,918,579 | +0.02(+0.29%) |
Oct 09, 2012 | 8.611 | 8.716 | 8.362 | 8.386 | 10,614,431 | -0.24(-2.80%) |
Oct 08, 2012 | 8.627 | 8.732 | 8.466 | 8.627 | 9,138,679 | -0.10(-1.11%) |
Oct 05, 2012 | 8.869 | 8.917 | 8.668 | 8.724 | 13,159,563 | -0.19(-2.17%) |
Oct 04, 2012 | 8.515 | 9.010 | 8.490 | 8.917 | 20,938,822 | +0.52(+6.23%) |
Oct 03, 2012 | 8.474 | 8.595 | 8.362 | 8.394 | 11,914,867 | -0.08(-0.95%) |
Oct 02, 2012 | 8.515 | 8.571 | 8.370 | 8.474 | 15,402,025 | +0.13(+1.54%) |
Oct 01, 2012 | 8.362 | 8.410 | 8.305 | 8.346 | 12,960,187 | +0.13(+1.57%) |
Sep 28, 2012 | 8.120 | 8.281 | 8.000 | 8.217 | 15,627,692 | +0.06(+0.69%) |
Sep 27, 2012 | 7.991 | 8.169 | 7.887 | 8.161 | 11,998,667 | +0.29(+3.68%) |
Sep 26, 2012 | 7.702 | 7.983 | 7.605 | 7.871 | 12,614,760 | +0.06(+0.72%) |
Sep 25, 2012 | 8.120 | 8.144 | 7.766 | 7.814 | 15,566,976 | -0.19(-2.31%) |
Sep 24, 2012 | 8.177 | 8.257 | 7.979 | 8.000 | 12,912,459 | -0.31(-3.78%) |
Sep 21, 2012 | 8.418 | 8.482 | 8.265 | 8.313 | 24,245,554 | +0.04(+0.49%) |
Sep 20, 2012 | 8.289 | 8.297 | 8.120 | 8.273 | 13,733,522 | -0.07(-0.87%) |
Sep 19, 2012 | 8.281 | 8.346 | 8.120 | 8.346 | 13,700,739 | +0.19(+2.27%) |
Sep 18, 2012 | 8.208 | 8.272 | 8.025 | 8.161 | 19,486,916 | +0.02(+0.29%) |
Sep 17, 2012 | 8.304 | 8.320 | 8.001 | 8.137 | 15,937,874 | -0.06(-0.78%) |
Sep 14, 2012 | 7.985 | 8.432 | 7.945 | 8.200 | 32,393,922 | +0.30(+3.74%) |
Sep 13, 2012 | 7.586 | 8.033 | 7.498 | 7.905 | 24,661,860 | +0.27(+3.56%) |
Sep 12, 2012 | 7.610 | 7.737 | 7.374 | 7.633 | 15,474,267 | +0.08(+1.06%) |
Sep 11, 2012 | 7.681 | 7.745 | 7.506 | 7.554 | 8,009,540 | +0.02(+0.21%) |
Sep 10, 2012 | 7.721 | 7.769 | 7.506 | 7.538 | 14,767,758 | -0.18(-2.28%) |
Sep 07, 2012 | 7.482 | 7.817 | 7.466 | 7.713 | 22,402,476 | +0.42(+5.81%) |
Sep 06, 2012 | 7.186 | 7.306 | 7.075 | 7.290 | 11,332,550 | +0.23(+3.28%) |
Sep 05, 2012 | 7.035 | 7.106 | 6.900 | 7.059 | 5,086,252 | -0.02(-0.34%) |