Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.350 | 7.380 | 7.270 | 7.330 | 6,698 | -0.05(-0.68%) |
Nov 29, 2012 | 7.320 | 7.410 | 7.250 | 7.380 | 15,738 | -0.10(-1.34%) |
Nov 28, 2012 | 7.400 | 7.480 | 7.300 | 7.480 | 14,590 | +0.03(+0.40%) |
Nov 27, 2012 | 7.330 | 7.450 | 7.330 | 7.450 | 23,000 | +0.07(+0.95%) |
Nov 26, 2012 | 7.490 | 7.490 | 7.183 | 7.380 | 18,098 | -0.11(-1.47%) |
Nov 23, 2012 | 7.500 | 7.500 | 7.150 | 7.490 | 13,550 | +0.11(+1.49%) |
Nov 21, 2012 | 7.130 | 7.400 | 7.130 | 7.380 | 16,233 | +0.13(+1.79%) |
Nov 20, 2012 | 7.220 | 7.250 | 7.090 | 7.250 | 13,682 | +0.03(+0.42%) |
Nov 19, 2012 | 6.960 | 7.220 | 6.880 | 7.220 | 39,638 | +0.37(+5.40%) |
Nov 16, 2012 | 7.010 | 7.020 | 6.540 | 6.850 | 45,060 | -0.20(-2.84%) |
Nov 15, 2012 | 7.130 | 7.200 | 7.027 | 7.050 | 17,904 | -0.21(-2.89%) |
Nov 14, 2012 | 7.270 | 7.280 | 7.150 | 7.260 | 6,036 | +0.07(+0.97%) |
Nov 13, 2012 | 7.280 | 7.280 | 7.067 | 7.190 | 15,625 | -0.02(-0.28%) |
Nov 12, 2012 | 7.270 | 7.270 | 7.000 | 7.210 | 75,691 | -0.05(-0.69%) |
Nov 09, 2012 | 7.200 | 7.300 | 7.090 | 7.260 | 20,553 | +0.04(+0.55%) |
Nov 08, 2012 | 7.310 | 7.450 | 7.220 | 7.220 | 10,887 | -0.14(-1.90%) |
Nov 07, 2012 | 7.470 | 7.530 | 7.249 | 7.360 | 31,922 | -0.21(-2.77%) |
Nov 06, 2012 | 7.520 | 7.590 | 7.340 | 7.570 | 10,582 | +0.06(+0.80%) |
Nov 05, 2012 | 7.450 | 7.670 | 7.310 | 7.510 | 36,761 | -0.16(-2.09%) |
Nov 02, 2012 | 7.970 | 7.970 | 7.610 | 7.670 | 25,570 | +0.06(+0.79%) |
Nov 01, 2012 | 8.200 | 8.200 | 7.580 | 7.610 | 79,511 | -0.46(-5.70%) |
Oct 31, 2012 | 7.940 | 8.120 | 7.400 | 8.070 | 138,032 | +0.30(+3.89%) |
Oct 26, 2012 | 7.810 | 7.768 | 7.768 | 7.768 | 22,400 | +0.07(+0.88%) |
Oct 25, 2012 | 7.740 | 7.780 | 7.490 | 7.700 | 19,082 | +0.03(+0.39%) |
Oct 24, 2012 | 7.800 | 7.870 | 7.670 | 7.670 | 8,634 | -0.08(-1.03%) |
Oct 23, 2012 | 7.660 | 7.750 | 7.440 | 7.750 | 35,136 | +0.21(+2.79%) |
Oct 19, 2012 | 7.600 | 7.629 | 7.360 | 7.540 | 33,537 | -0.12(-1.57%) |
Oct 18, 2012 | 7.800 | 7.800 | 7.580 | 7.660 | 12,865 | -0.07(-0.91%) |
Oct 17, 2012 | 7.700 | 7.800 | 7.606 | 7.730 | 16,750 | +0.04(+0.52%) |
Oct 16, 2012 | 7.850 | 7.940 | 7.540 | 7.690 | 41,565 | -0.05(-0.65%) |
Oct 15, 2012 | 7.910 | 7.910 | 7.530 | 7.740 | 43,642 | -0.05(-0.64%) |
Oct 12, 2012 | 7.870 | 7.900 | 7.740 | 7.790 | 28,071 | -0.01(-0.13%) |
Oct 11, 2012 | 7.900 | 7.910 | 7.710 | 7.800 | 50,915 | +0.00(+0.00%) |
Oct 10, 2012 | 7.940 | 7.940 | 7.710 | 7.800 | 33,504 | -0.14(-1.76%) |
Oct 09, 2012 | 7.800 | 8.050 | 7.770 | 7.940 | 32,691 | +0.10(+1.28%) |
Oct 08, 2012 | 7.800 | 7.890 | 7.648 | 7.840 | 41,501 | -0.11(-1.38%) |
Oct 05, 2012 | 8.150 | 8.150 | 7.810 | 7.950 | 54,396 | -0.10(-1.24%) |
Oct 04, 2012 | 7.900 | 8.200 | 7.900 | 8.050 | 63,046 | +0.00(+0.00%) |
Oct 03, 2012 | 7.940 | 8.250 | 7.900 | 8.050 | 98,204 | +0.20(+2.55%) |
Oct 02, 2012 | 7.950 | 7.950 | 7.740 | 7.850 | 47,574 | -0.05(-0.63%) |
Oct 01, 2012 | 8.080 | 8.080 | 7.837 | 7.900 | 21,986 | -0.03(-0.32%) |
Sep 28, 2012 | 8.030 | 8.030 | 7.700 | 7.926 | 27,504 | -0.02(-0.31%) |
Sep 27, 2012 | 8.290 | 8.290 | 7.860 | 7.950 | 68,266 | +0.05(+0.63%) |
Sep 26, 2012 | 8.000 | 8.000 | 7.820 | 7.900 | 17,192 | -0.20(-2.47%) |
Sep 25, 2012 | 8.100 | 8.272 | 7.910 | 8.100 | 63,872 | +0.13(+1.63%) |
Sep 24, 2012 | 7.690 | 8.100 | 7.690 | 7.970 | 212,290 | +0.39(+5.15%) |
Sep 21, 2012 | 7.590 | 7.610 | 7.510 | 7.580 | 9,376 | +0.06(+0.80%) |
Sep 20, 2012 | 7.550 | 7.550 | 7.350 | 7.520 | 4,224 | -0.04(-0.46%) |
Sep 19, 2012 | 7.452 | 7.555 | 7.350 | 7.555 | 22,851 | +0.15(+2.09%) |
Sep 18, 2012 | 7.630 | 7.640 | 7.400 | 7.400 | 17,435 | -0.09(-1.20%) |
Sep 17, 2012 | 7.300 | 7.690 | 7.300 | 7.490 | 7,850 | +0.01(+0.14%) |
Sep 14, 2012 | 7.610 | 7.700 | 7.400 | 7.480 | 35,668 | -0.14(-1.84%) |
Sep 13, 2012 | 7.490 | 7.690 | 7.280 | 7.620 | 92,154 | +0.26(+3.53%) |
Sep 12, 2012 | 7.220 | 7.450 | 7.220 | 7.360 | 14,367 | +0.01(+0.14%) |
Sep 11, 2012 | 7.320 | 7.650 | 7.200 | 7.350 | 52,570 | +0.05(+0.68%) |
Sep 10, 2012 | 7.350 | 7.740 | 7.170 | 7.300 | 28,631 | -0.01(-0.14%) |
Sep 07, 2012 | 7.520 | 7.600 | 7.250 | 7.310 | 58,920 | -0.12(-1.62%) |
Sep 06, 2012 | 8.000 | 8.000 | 7.350 | 7.430 | 91,390 | -0.21(-2.75%) |
Sep 05, 2012 | 7.150 | 7.780 | 7.000 | 7.640 | 159,551 | +0.39(+5.38%) |
Sep 04, 2012 | 7.250 | 7.270 | 7.110 | 7.250 | 52,635 | -0.02(-0.28%) |
Aug 31, 2012 | 7.410 | 7.490 | 7.230 | 7.270 | 23,265 | +0.02(+0.28%) |
Aug 30, 2012 | 7.330 | 7.400 | 7.100 | 7.250 | 42,588 | +0.00(+0.00%) |
Aug 29, 2012 | 6.900 | 7.281 | 6.778 | 7.250 | 136,861 | +0.75(+11.54%) |
Aug 27, 2012 | 6.490 | 6.590 | 6.337 | 6.500 | 29,270 | -0.06(-0.91%) |
Aug 24, 2012 | 6.410 | 6.760 | 6.410 | 6.560 | 45,265 | +0.23(+3.63%) |
Aug 23, 2012 | 6.510 | 6.635 | 6.240 | 6.330 | 91,421 | -0.36(-5.38%) |
Aug 22, 2012 | 6.840 | 6.936 | 6.360 | 6.690 | 116,584 | -0.30(-4.31%) |
Aug 21, 2012 | 7.200 | 7.200 | 6.520 | 6.991 | 77,460 | -0.25(-3.44%) |
Aug 20, 2012 | 7.230 | 7.250 | 7.070 | 7.240 | 14,017 | -0.06(-0.82%) |
Aug 17, 2012 | 7.400 | 7.400 | 7.250 | 7.300 | 15,844 | -0.05(-0.68%) |
Aug 16, 2012 | 7.100 | 7.400 | 7.000 | 7.350 | 134,033 | +0.25(+3.52%) |
Aug 15, 2012 | 7.000 | 7.200 | 6.850 | 7.100 | 29,999 | -0.12(-1.66%) |
Aug 14, 2012 | 7.350 | 7.350 | 7.011 | 7.220 | 56,715 | -0.22(-2.96%) |
Aug 13, 2012 | 7.410 | 7.490 | 7.221 | 7.440 | 31,419 | -0.16(-2.11%) |
Aug 10, 2012 | 7.600 | 7.700 | 7.500 | 7.600 | 12,669 | -0.08(-1.04%) |
Aug 09, 2012 | 7.550 | 7.690 | 7.520 | 7.680 | 32,131 | -0.02(-0.26%) |
Aug 08, 2012 | 7.500 | 7.750 | 7.200 | 7.700 | 89,830 | +0.24(+3.22%) |
Aug 07, 2012 | 7.000 | 7.650 | 6.990 | 7.460 | 147,282 | +0.52(+7.49%) |
Aug 06, 2012 | 6.850 | 7.370 | 6.790 | 6.940 | 61,276 | +0.15(+2.21%) |
Aug 03, 2012 | 6.510 | 7.000 | 6.510 | 6.790 | 37,413 | +0.34(+5.27%) |
Aug 02, 2012 | 6.310 | 7.097 | 6.210 | 6.450 | 63,440 | -0.36(-5.26%) |
Aug 01, 2012 | 6.700 | 7.700 | 6.650 | 6.808 | 62,415 | -0.64(-8.62%) |
Jul 31, 2012 | 7.850 | 8.100 | 7.350 | 7.450 | 45,352 | -0.40(-5.10%) |
Jul 30, 2012 | 8.000 | 8.250 | 7.810 | 7.850 | 55,001 | -0.45(-5.42%) |
Jul 27, 2012 | 7.900 | 8.850 | 7.900 | 8.300 | 129,064 | +0.36(+4.53%) |