Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.608 | 7.679 | 7.557 | 7.615 | 987,556 | +0.02(+0.26%) |
Nov 29, 2012 | 7.575 | 7.650 | 7.501 | 7.595 | 1,252,451 | +0.11(+1.43%) |
Nov 28, 2012 | 7.303 | 7.495 | 7.212 | 7.488 | 1,549,990 | +0.06(+0.87%) |
Nov 27, 2012 | 7.477 | 7.555 | 7.417 | 7.423 | 1,040,429 | -0.07(-0.89%) |
Nov 26, 2012 | 7.439 | 7.490 | 7.350 | 7.490 | 1,049,131 | -0.02(-0.30%) |
Nov 23, 2012 | 7.379 | 7.524 | 7.370 | 7.512 | 538,344 | +0.21(+2.83%) |
Nov 21, 2012 | 7.290 | 7.325 | 7.236 | 7.305 | 1,051,634 | +0.03(+0.46%) |
Nov 20, 2012 | 7.239 | 7.368 | 7.176 | 7.272 | 1,289,668 | -0.02(-0.31%) |
Nov 19, 2012 | 7.170 | 7.308 | 7.094 | 7.294 | 1,857,461 | +0.39(+5.68%) |
Nov 16, 2012 | 6.878 | 6.955 | 6.720 | 6.903 | 1,753,615 | +0.04(+0.55%) |
Nov 15, 2012 | 7.009 | 7.041 | 6.798 | 6.865 | 1,597,997 | -0.14(-2.06%) |
Nov 14, 2012 | 7.283 | 7.285 | 6.974 | 7.009 | 1,824,180 | -0.26(-3.55%) |
Nov 13, 2012 | 7.279 | 7.414 | 7.203 | 7.268 | 1,317,117 | -0.05(-0.67%) |
Nov 12, 2012 | 7.397 | 7.397 | 7.290 | 7.317 | 666,270 | -0.03(-0.39%) |
Nov 09, 2012 | 7.319 | 7.557 | 7.303 | 7.345 | 1,735,838 | -0.03(-0.42%) |
Nov 08, 2012 | 7.639 | 7.642 | 7.339 | 7.377 | 1,846,531 | -0.21(-2.82%) |
Nov 07, 2012 | 7.677 | 7.715 | 7.432 | 7.590 | 1,874,933 | -0.31(-3.89%) |
Nov 06, 2012 | 7.780 | 7.973 | 7.746 | 7.897 | 1,068,000 | +0.15(+1.98%) |
Nov 05, 2012 | 7.613 | 7.764 | 7.597 | 7.744 | 1,216,156 | +0.09(+1.13%) |
Nov 02, 2012 | 8.033 | 8.071 | 7.657 | 7.657 | 2,005,154 | -0.36(-4.44%) |
Nov 01, 2012 | 7.690 | 8.020 | 7.690 | 8.013 | 1,331,363 | +0.39(+5.05%) |
Oct 31, 2012 | 7.699 | 7.768 | 7.584 | 7.628 | 936,493 | -0.03(-0.41%) |
Oct 26, 2012 | 7.628 | 7.659 | 7.659 | 7.659 | 1,389,102 | +0.04(+0.58%) |
Oct 25, 2012 | 7.697 | 7.739 | 7.483 | 7.615 | 1,215,010 | +0.01(+0.15%) |
Oct 24, 2012 | 7.751 | 7.811 | 7.575 | 7.604 | 1,209,916 | -0.03(-0.41%) |
Oct 23, 2012 | 7.726 | 7.733 | 7.535 | 7.635 | 2,397,445 | -0.38(-4.72%) |
Oct 19, 2012 | 8.280 | 8.280 | 7.951 | 8.013 | 1,501,007 | -0.36(-4.26%) |
Oct 18, 2012 | 8.291 | 8.432 | 8.263 | 8.369 | 934,404 | +0.01(+0.11%) |
Oct 17, 2012 | 8.200 | 8.381 | 8.147 | 8.360 | 1,686,411 | +0.20(+2.45%) |
Oct 16, 2012 | 7.855 | 8.182 | 7.855 | 8.160 | 1,317,688 | +0.38(+4.92%) |
Oct 15, 2012 | 7.675 | 7.800 | 7.566 | 7.777 | 1,013,941 | +0.11(+1.45%) |
Oct 12, 2012 | 7.806 | 7.886 | 7.633 | 7.666 | 960,039 | -0.16(-1.99%) |
Oct 11, 2012 | 7.795 | 7.942 | 7.795 | 7.822 | 1,172,344 | +0.14(+1.83%) |
Oct 10, 2012 | 7.817 | 7.824 | 7.628 | 7.682 | 1,400,459 | -0.14(-1.74%) |
Oct 09, 2012 | 7.935 | 8.042 | 7.804 | 7.817 | 943,268 | -0.11(-1.43%) |
Oct 08, 2012 | 7.842 | 7.998 | 7.808 | 7.931 | 772,748 | -0.03(-0.36%) |
Oct 05, 2012 | 8.024 | 8.120 | 7.902 | 7.960 | 1,398,118 | +0.05(+0.68%) |
Oct 04, 2012 | 7.797 | 7.958 | 7.784 | 7.906 | 1,142,002 | +0.20(+2.60%) |
Oct 03, 2012 | 7.777 | 7.797 | 7.637 | 7.706 | 1,117,099 | -0.06(-0.75%) |
Oct 02, 2012 | 7.893 | 7.933 | 7.675 | 7.764 | 1,792,602 | -0.11(-1.36%) |
Oct 01, 2012 | 7.929 | 8.056 | 7.831 | 7.871 | 1,641,593 | +0.05(+0.63%) |
Sep 28, 2012 | 7.835 | 7.859 | 7.744 | 7.822 | 821,677 | -0.10(-1.29%) |
Sep 27, 2012 | 7.871 | 7.949 | 7.748 | 7.924 | 1,242,631 | +0.19(+2.42%) |
Sep 26, 2012 | 7.722 | 7.828 | 7.590 | 7.737 | 1,483,347 | -0.04(-0.57%) |
Sep 25, 2012 | 8.140 | 8.176 | 7.768 | 7.782 | 1,788,936 | -0.30(-3.74%) |
Sep 24, 2012 | 8.073 | 8.149 | 8.024 | 8.084 | 988,589 | -0.13(-1.55%) |
Sep 21, 2012 | 8.463 | 8.505 | 8.211 | 8.211 | 999,246 | -0.11(-1.36%) |
Sep 20, 2012 | 8.202 | 8.336 | 8.091 | 8.325 | 744,243 | -0.05(-0.58%) |
Sep 19, 2012 | 8.363 | 8.449 | 8.309 | 8.374 | 1,256,149 | +0.04(+0.45%) |
Sep 18, 2012 | 8.343 | 8.385 | 8.227 | 8.336 | 1,301,708 | -0.07(-0.87%) |
Sep 17, 2012 | 8.608 | 8.608 | 8.358 | 8.409 | 1,659,757 | -0.30(-3.47%) |
Sep 14, 2012 | 8.554 | 8.810 | 8.554 | 8.712 | 2,593,227 | +0.30(+3.60%) |
Sep 13, 2012 | 7.940 | 8.501 | 7.889 | 8.409 | 1,803,842 | +0.45(+5.65%) |
Sep 12, 2012 | 8.053 | 8.071 | 7.838 | 7.960 | 1,291,856 | -0.03(-0.42%) |
Sep 11, 2012 | 7.924 | 8.102 | 7.924 | 7.993 | 971,158 | +0.08(+1.04%) |
Sep 10, 2012 | 7.918 | 8.080 | 7.893 | 7.911 | 1,060,565 | -0.04(-0.50%) |
Sep 07, 2012 | 7.666 | 7.955 | 7.664 | 7.951 | 1,417,688 | +0.41(+5.37%) |
Sep 06, 2012 | 7.292 | 7.570 | 7.292 | 7.546 | 940,213 | +0.38(+5.34%) |
Sep 05, 2012 | 7.123 | 7.201 | 7.056 | 7.163 | 728,488 | +0.04(+0.50%) |