Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.135 | 7.235 | 7.034 | 7.140 | 524,030 | +0.03(+0.42%) |
Nov 29, 2012 | 7.080 | 7.135 | 7.024 | 7.110 | 813,248 | +0.03(+0.35%) |
Nov 28, 2012 | 7.085 | 7.085 | 6.929 | 7.085 | 663,163 | +0.02(+0.28%) |
Nov 27, 2012 | 7.024 | 7.070 | 6.803 | 7.065 | 597,309 | -0.01(-0.07%) |
Nov 26, 2012 | 7.014 | 7.075 | 6.954 | 7.070 | 688,724 | +0.04(+0.50%) |
Nov 23, 2012 | 7.105 | 7.105 | 6.959 | 7.034 | 406,854 | +0.09(+1.30%) |
Nov 21, 2012 | 6.838 | 6.944 | 6.788 | 6.944 | 360,491 | +0.14(+1.99%) |
Nov 20, 2012 | 6.728 | 6.853 | 6.683 | 6.808 | 843,104 | +0.13(+1.88%) |
Nov 19, 2012 | 6.502 | 6.693 | 6.386 | 6.683 | 632,854 | +0.40(+6.40%) |
Nov 16, 2012 | 6.291 | 6.296 | 6.120 | 6.281 | 579,643 | -0.05(-0.79%) |
Nov 15, 2012 | 6.381 | 6.406 | 6.155 | 6.331 | 569,286 | -0.02(-0.24%) |
Nov 14, 2012 | 6.592 | 6.642 | 6.301 | 6.346 | 448,559 | -0.19(-2.92%) |
Nov 13, 2012 | 6.668 | 6.723 | 6.426 | 6.537 | 581,190 | -0.15(-2.25%) |
Nov 12, 2012 | 6.738 | 6.738 | 6.632 | 6.688 | 255,181 | +0.00(+0.00%) |
Nov 09, 2012 | 6.778 | 6.823 | 6.660 | 6.688 | 256,186 | -0.08(-1.19%) |
Nov 08, 2012 | 6.843 | 6.843 | 6.753 | 6.768 | 393,175 | -0.05(-0.66%) |
Nov 07, 2012 | 6.974 | 6.974 | 6.728 | 6.813 | 479,177 | -0.17(-2.45%) |
Nov 06, 2012 | 6.866 | 6.984 | 6.838 | 6.984 | 304,904 | +0.10(+1.46%) |
Nov 05, 2012 | 6.929 | 6.954 | 6.788 | 6.884 | 395,760 | -0.01(-0.07%) |
Nov 02, 2012 | 7.024 | 7.024 | 6.738 | 6.889 | 608,876 | -0.06(-0.87%) |
Nov 01, 2012 | 6.874 | 7.019 | 6.853 | 6.949 | 346,218 | +0.15(+2.22%) |
Oct 31, 2012 | 7.024 | 7.034 | 6.743 | 6.798 | 595,702 | -0.10(-1.46%) |
Oct 26, 2012 | 7.039 | 6.899 | 6.899 | 6.899 | 465,514 | -0.12(-1.65%) |
Oct 25, 2012 | 7.034 | 7.034 | 6.879 | 7.014 | 920,129 | +0.03(+0.36%) |
Oct 24, 2012 | 6.919 | 7.034 | 6.698 | 6.989 | 2,005,546 | +0.29(+4.35%) |
Oct 23, 2012 | 6.698 | 6.793 | 6.658 | 6.698 | 891,719 | -0.12(-1.70%) |
Oct 19, 2012 | 6.813 | 6.823 | 6.688 | 6.813 | 768,401 | -0.03(-0.37%) |
Oct 18, 2012 | 6.889 | 6.909 | 6.773 | 6.838 | 1,449,777 | -0.15(-2.09%) |
Oct 17, 2012 | 6.874 | 7.009 | 6.838 | 6.984 | 3,459,666 | +0.15(+2.21%) |
Oct 16, 2012 | 6.816 | 6.884 | 6.758 | 6.833 | 11,232,474 | -0.82(-10.70%) |
Oct 15, 2012 | 7.753 | 7.753 | 7.597 | 7.652 | 201,335 | +0.01(+0.13%) |
Oct 12, 2012 | 7.738 | 7.738 | 7.537 | 7.642 | 238,610 | -0.04(-0.52%) |
Oct 11, 2012 | 7.703 | 7.847 | 7.683 | 7.683 | 262,154 | -0.02(-0.26%) |
Oct 10, 2012 | 7.793 | 7.793 | 7.637 | 7.703 | 283,374 | -0.05(-0.65%) |
Oct 09, 2012 | 7.853 | 7.868 | 7.703 | 7.753 | 281,384 | -0.03(-0.32%) |
Oct 08, 2012 | 7.949 | 7.954 | 7.748 | 7.778 | 250,609 | -0.06(-0.77%) |
Oct 05, 2012 | 8.105 | 8.105 | 7.798 | 7.838 | 296,510 | -0.18(-2.19%) |
Oct 04, 2012 | 8.009 | 8.100 | 7.944 | 8.014 | 271,797 | +0.08(+0.95%) |
Oct 03, 2012 | 8.054 | 8.095 | 7.843 | 7.939 | 307,723 | -0.13(-1.56%) |
Oct 02, 2012 | 7.984 | 8.069 | 7.858 | 8.064 | 729,621 | +0.18(+2.29%) |
Oct 01, 2012 | 7.798 | 7.914 | 7.788 | 7.884 | 427,668 | +0.15(+1.95%) |
Sep 28, 2012 | 7.743 | 7.788 | 7.662 | 7.733 | 224,334 | +0.02(+0.20%) |
Sep 27, 2012 | 7.683 | 7.818 | 7.598 | 7.718 | 317,986 | +0.15(+1.92%) |
Sep 26, 2012 | 7.652 | 7.652 | 7.446 | 7.572 | 268,788 | -0.08(-1.05%) |
Sep 25, 2012 | 7.793 | 7.848 | 7.617 | 7.652 | 307,476 | -0.16(-1.99%) |
Sep 24, 2012 | 7.793 | 7.934 | 7.728 | 7.808 | 401,452 | +0.03(+0.39%) |
Sep 21, 2012 | 7.773 | 7.984 | 7.698 | 7.778 | 295,654 | +0.02(+0.19%) |
Sep 20, 2012 | 7.818 | 7.904 | 7.728 | 7.763 | 242,863 | -0.04(-0.45%) |
Sep 19, 2012 | 7.763 | 7.843 | 7.672 | 7.798 | 315,351 | +0.02(+0.26%) |
Sep 18, 2012 | 7.728 | 7.783 | 7.472 | 7.778 | 491,834 | +0.00(+0.00%) |
Sep 17, 2012 | 7.909 | 7.914 | 7.693 | 7.778 | 306,419 | -0.08(-0.96%) |
Sep 14, 2012 | 7.914 | 7.944 | 7.798 | 7.853 | 361,723 | -0.01(-0.06%) |
Sep 13, 2012 | 7.587 | 7.964 | 7.552 | 7.858 | 859,901 | -0.05(-0.64%) |
Sep 12, 2012 | 7.733 | 8.079 | 7.652 | 7.909 | 700,834 | +0.14(+1.75%) |
Sep 11, 2012 | 7.853 | 7.909 | 7.662 | 7.773 | 536,607 | +0.02(+0.26%) |
Sep 10, 2012 | 7.647 | 8.095 | 7.512 | 7.753 | 970,315 | +0.15(+1.98%) |
Sep 07, 2012 | 7.607 | 7.647 | 7.426 | 7.602 | 916,792 | +0.05(+0.67%) |
Sep 06, 2012 | 7.356 | 7.662 | 7.255 | 7.552 | 1,439,046 | +0.27(+3.66%) |
Sep 05, 2012 | 7.195 | 7.507 | 7.065 | 7.286 | 2,094,145 | +0.16(+2.26%) |