Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.653 | 7.732 | 7.539 | 7.599 | 16,118,879 | -0.04(-0.47%) |
Nov 29, 2012 | 7.659 | 7.720 | 7.605 | 7.635 | 13,316,128 | -0.02(-0.24%) |
Nov 28, 2012 | 7.545 | 7.671 | 7.539 | 7.653 | 11,872,546 | +0.07(+0.87%) |
Nov 27, 2012 | 7.671 | 7.726 | 7.581 | 7.587 | 14,791,973 | -0.09(-1.22%) |
Nov 26, 2012 | 7.696 | 7.774 | 7.617 | 7.680 | 12,878,915 | -0.03(-0.43%) |
Nov 23, 2012 | 7.593 | 7.714 | 7.569 | 7.714 | 7,116,310 | +0.14(+1.91%) |
Nov 21, 2012 | 7.533 | 7.587 | 7.503 | 7.569 | 13,028,323 | +0.04(+0.56%) |
Nov 20, 2012 | 7.509 | 7.563 | 7.400 | 7.527 | 28,676,816 | -0.15(-1.96%) |
Nov 19, 2012 | 7.750 | 7.750 | 7.641 | 7.677 | 18,395,474 | +0.02(+0.24%) |
Nov 16, 2012 | 7.677 | 7.714 | 7.563 | 7.659 | 19,291,724 | +0.01(+0.16%) |
Nov 15, 2012 | 7.653 | 7.696 | 7.473 | 7.647 | 18,925,504 | +0.01(+0.16%) |
Nov 14, 2012 | 7.659 | 7.683 | 7.479 | 7.635 | 31,178,466 | +0.04(+0.56%) |
Nov 13, 2012 | 7.533 | 7.720 | 7.436 | 7.593 | 36,441,320 | +0.16(+2.11%) |
Nov 12, 2012 | 7.479 | 7.545 | 7.418 | 7.436 | 14,951,039 | -0.01(-0.08%) |
Nov 09, 2012 | 7.460 | 7.582 | 7.400 | 7.442 | 19,289,550 | -0.02(-0.32%) |
Nov 08, 2012 | 7.575 | 7.629 | 7.400 | 7.466 | 23,406,160 | -0.10(-1.27%) |
Nov 07, 2012 | 7.515 | 7.569 | 7.412 | 7.563 | 29,090,894 | +0.08(+1.13%) |
Nov 06, 2012 | 7.539 | 7.587 | 7.451 | 7.479 | 32,050,792 | +0.11(+1.55%) |
Nov 05, 2012 | 7.304 | 7.424 | 7.292 | 7.364 | 30,235,368 | +0.16(+2.26%) |
Nov 02, 2012 | 7.466 | 7.533 | 7.189 | 7.201 | 42,194,676 | -0.19(-2.61%) |
Nov 01, 2012 | 7.834 | 7.882 | 7.382 | 7.394 | 84,697,536 | -0.28(-3.61%) |
Oct 31, 2012 | 8.798 | 8.853 | 7.521 | 7.671 | 104,105,232 | -3.13(-29.01%) |
Oct 26, 2012 | 10.76 | 10.90 | 10.75 | 10.80 | 9,498,476 | +0.07(+0.67%) |
Oct 25, 2012 | 10.93 | 10.95 | 10.73 | 10.73 | 8,831,162 | -0.10(-0.95%) |
Oct 24, 2012 | 10.91 | 11.15 | 10.81 | 10.84 | 7,281,763 | -0.02(-0.22%) |
Oct 23, 2012 | 10.80 | 10.90 | 10.74 | 10.86 | 6,513,326 | +0.05(+0.50%) |
Oct 19, 2012 | 11.01 | 11.06 | 10.70 | 10.80 | 8,539,070 | -0.24(-2.13%) |
Oct 18, 2012 | 11.07 | 11.12 | 10.99 | 11.04 | 5,100,208 | -0.05(-0.43%) |
Oct 17, 2012 | 10.99 | 11.10 | 10.93 | 11.09 | 6,573,631 | +0.14(+1.32%) |
Oct 16, 2012 | 10.77 | 10.95 | 10.76 | 10.94 | 7,162,508 | +0.20(+1.85%) |
Oct 15, 2012 | 10.79 | 10.83 | 10.72 | 10.74 | 7,170,727 | -0.03(-0.28%) |
Oct 12, 2012 | 10.80 | 10.89 | 10.74 | 10.77 | 7,228,289 | -0.03(-0.28%) |
Oct 11, 2012 | 10.88 | 10.97 | 10.80 | 10.80 | 6,648,180 | -0.03(-0.28%) |
Oct 10, 2012 | 11.01 | 11.05 | 10.80 | 10.84 | 7,919,718 | -0.18(-1.64%) |
Oct 09, 2012 | 11.06 | 11.10 | 10.99 | 11.02 | 5,815,510 | -0.04(-0.38%) |
Oct 08, 2012 | 11.11 | 11.16 | 11.03 | 11.06 | 4,346,011 | -0.07(-0.60%) |
Oct 05, 2012 | 11.15 | 11.20 | 11.07 | 11.12 | 5,157,910 | +0.02(+0.22%) |
Oct 04, 2012 | 11.06 | 11.21 | 11.04 | 11.10 | 8,268,493 | +0.10(+0.88%) |
Oct 03, 2012 | 11.01 | 11.03 | 10.92 | 11.00 | 6,018,687 | +0.02(+0.22%) |
Oct 02, 2012 | 10.97 | 11.02 | 10.92 | 10.98 | 6,874,739 | +0.05(+0.44%) |
Oct 01, 2012 | 11.04 | 11.08 | 10.87 | 10.93 | 8,547,050 | -0.05(-0.44%) |
Sep 28, 2012 | 11.06 | 11.08 | 10.96 | 10.98 | 7,631,625 | -0.12(-1.09%) |
Sep 27, 2012 | 11.02 | 11.11 | 10.94 | 11.10 | 7,357,273 | +0.11(+0.99%) |
Sep 26, 2012 | 11.09 | 11.18 | 10.97 | 10.99 | 9,920,481 | -0.07(-0.60%) |
Sep 25, 2012 | 11.23 | 11.29 | 11.06 | 11.06 | 7,601,917 | -0.16(-1.45%) |
Sep 24, 2012 | 11.21 | 11.29 | 11.19 | 11.22 | 4,057,123 | -0.03(-0.27%) |
Sep 21, 2012 | 11.32 | 11.37 | 11.24 | 11.25 | 7,463,331 | -0.01(-0.11%) |
Sep 20, 2012 | 11.09 | 11.28 | 11.03 | 11.26 | 8,307,969 | +0.06(+0.54%) |
Sep 19, 2012 | 11.36 | 11.36 | 11.18 | 11.20 | 9,740,609 | -0.13(-1.11%) |
Sep 18, 2012 | 11.41 | 11.41 | 11.21 | 11.33 | 8,981,752 | -0.04(-0.32%) |
Sep 17, 2012 | 11.39 | 11.47 | 11.34 | 11.36 | 8,128,224 | -0.09(-0.78%) |
Sep 14, 2012 | 11.26 | 11.45 | 11.19 | 11.45 | 11,365,701 | +0.23(+2.03%) |
Sep 13, 2012 | 11.05 | 11.27 | 11.00 | 11.23 | 8,227,993 | +0.14(+1.30%) |
Sep 12, 2012 | 11.01 | 11.09 | 10.99 | 11.08 | 7,835,444 | +0.10(+0.87%) |
Sep 11, 2012 | 10.91 | 11.02 | 10.87 | 10.99 | 5,185,553 | +0.05(+0.49%) |
Sep 10, 2012 | 10.88 | 10.98 | 10.84 | 10.93 | 7,738,679 | +0.05(+0.50%) |
Sep 07, 2012 | 10.85 | 10.90 | 10.77 | 10.88 | 8,058,378 | +0.04(+0.39%) |
Sep 06, 2012 | 10.65 | 10.85 | 10.64 | 10.84 | 7,890,029 | +0.24(+2.26%) |
Sep 05, 2012 | 10.58 | 10.63 | 10.53 | 10.60 | 7,569,581 | +0.01(+0.11%) |