Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.329 | 7.470 | 7.265 | 7.453 | 6,829,334 | +0.11(+1.51%) |
Nov 29, 2012 | 7.171 | 7.393 | 7.128 | 7.342 | 7,244,777 | +0.32(+4.63%) |
Nov 28, 2012 | 7.124 | 7.149 | 6.931 | 7.017 | 11,925,780 | -0.13(-1.85%) |
Nov 27, 2012 | 7.513 | 7.513 | 7.137 | 7.149 | 10,663,501 | -0.30(-3.96%) |
Nov 26, 2012 | 7.457 | 7.457 | 7.376 | 7.444 | 2,309,854 | -0.05(-0.63%) |
Nov 23, 2012 | 7.457 | 7.517 | 7.363 | 7.492 | 2,721,670 | +0.07(+0.98%) |
Nov 21, 2012 | 7.483 | 7.483 | 7.372 | 7.419 | 4,968,779 | +0.00(+0.00%) |
Nov 20, 2012 | 7.573 | 7.598 | 7.410 | 7.419 | 4,819,297 | -0.18(-2.42%) |
Nov 19, 2012 | 7.444 | 7.603 | 7.427 | 7.603 | 4,097,835 | +0.26(+3.49%) |
Nov 16, 2012 | 7.132 | 7.363 | 7.128 | 7.346 | 6,950,902 | +0.26(+3.68%) |
Nov 15, 2012 | 7.226 | 7.291 | 7.030 | 7.085 | 4,891,133 | -0.11(-1.54%) |
Nov 14, 2012 | 7.312 | 7.462 | 7.188 | 7.196 | 5,376,574 | -0.27(-3.61%) |
Nov 13, 2012 | 7.107 | 7.539 | 7.098 | 7.466 | 12,727,226 | +0.21(+2.89%) |
Nov 12, 2012 | 7.154 | 7.265 | 7.085 | 7.256 | 2,881,276 | +0.13(+1.80%) |
Nov 09, 2012 | 7.119 | 7.154 | 7.094 | 7.128 | 4,952,090 | -0.07(-0.95%) |
Nov 08, 2012 | 7.158 | 7.338 | 7.100 | 7.196 | 7,255,053 | +0.06(+0.84%) |
Nov 07, 2012 | 7.179 | 7.201 | 7.072 | 7.137 | 6,977,969 | -0.09(-1.24%) |
Nov 06, 2012 | 7.256 | 7.282 | 7.145 | 7.226 | 3,184,393 | +0.00(+0.00%) |
Nov 05, 2012 | 7.295 | 7.295 | 7.171 | 7.226 | 2,430,014 | -0.06(-0.82%) |
Nov 02, 2012 | 7.397 | 7.397 | 7.235 | 7.286 | 6,197,898 | -0.08(-1.10%) |
Nov 01, 2012 | 7.325 | 7.410 | 7.226 | 7.367 | 3,436,018 | +0.04(+0.53%) |
Oct 31, 2012 | 7.286 | 7.367 | 7.179 | 7.329 | 7,818,003 | +0.16(+2.21%) |
Oct 26, 2012 | 7.256 | 7.171 | 7.171 | 7.171 | 7,145,279 | -0.10(-1.41%) |
Oct 25, 2012 | 7.320 | 7.385 | 7.222 | 7.273 | 4,806,530 | +0.03(+0.35%) |
Oct 24, 2012 | 7.526 | 7.568 | 7.218 | 7.248 | 5,549,826 | -0.21(-2.81%) |
Oct 23, 2012 | 7.500 | 7.551 | 7.440 | 7.457 | 3,914,300 | +0.03(+0.40%) |
Oct 19, 2012 | 7.517 | 7.556 | 7.355 | 7.427 | 4,315,914 | +0.03(+0.46%) |
Oct 18, 2012 | 7.440 | 7.526 | 7.350 | 7.393 | 7,196,622 | -0.11(-1.48%) |
Oct 17, 2012 | 7.415 | 7.568 | 7.402 | 7.504 | 7,342,514 | +0.14(+1.92%) |
Oct 16, 2012 | 7.363 | 7.419 | 7.338 | 7.363 | 5,073,258 | +0.02(+0.29%) |
Oct 15, 2012 | 7.316 | 7.397 | 7.273 | 7.342 | 3,936,800 | +0.02(+0.23%) |
Oct 12, 2012 | 7.333 | 7.376 | 7.295 | 7.325 | 3,378,052 | -0.04(-0.52%) |
Oct 11, 2012 | 7.402 | 7.402 | 7.299 | 7.363 | 5,385,051 | +0.02(+0.29%) |
Oct 10, 2012 | 7.299 | 7.432 | 7.271 | 7.342 | 11,301,660 | +0.07(+0.94%) |
Oct 09, 2012 | 7.115 | 7.329 | 7.051 | 7.273 | 10,821,846 | +0.06(+0.83%) |
Oct 08, 2012 | 7.243 | 7.243 | 7.124 | 7.214 | 8,322,546 | -0.09(-1.29%) |
Oct 05, 2012 | 7.560 | 7.586 | 7.286 | 7.308 | 7,957,995 | -0.24(-3.17%) |
Oct 04, 2012 | 7.496 | 7.564 | 7.477 | 7.547 | 4,520,915 | +0.09(+1.20%) |
Oct 03, 2012 | 7.573 | 7.573 | 7.444 | 7.457 | 4,504,620 | -0.08(-1.08%) |
Oct 02, 2012 | 7.594 | 7.633 | 7.504 | 7.539 | 6,070,655 | -0.03(-0.40%) |
Oct 01, 2012 | 7.530 | 7.675 | 7.509 | 7.568 | 6,736,628 | +0.08(+1.03%) |
Sep 28, 2012 | 7.457 | 7.581 | 7.440 | 7.492 | 7,264,363 | -0.06(-0.79%) |
Sep 27, 2012 | 7.440 | 7.568 | 7.432 | 7.551 | 5,505,597 | +0.13(+1.79%) |
Sep 26, 2012 | 7.457 | 7.530 | 7.359 | 7.419 | 6,274,679 | -0.11(-1.42%) |
Sep 25, 2012 | 7.663 | 7.710 | 7.513 | 7.526 | 6,345,168 | -0.10(-1.35%) |
Sep 24, 2012 | 7.449 | 7.714 | 7.363 | 7.628 | 10,551,484 | +0.11(+1.48%) |
Sep 21, 2012 | 7.615 | 7.675 | 7.517 | 7.517 | 11,852,370 | -0.10(-1.29%) |
Sep 20, 2012 | 7.667 | 7.675 | 7.517 | 7.615 | 8,662,418 | -0.11(-1.38%) |
Sep 19, 2012 | 7.902 | 7.931 | 7.718 | 7.722 | 8,933,460 | -0.14(-1.79%) |
Sep 18, 2012 | 7.940 | 8.009 | 7.864 | 7.864 | 7,448,094 | -0.04(-0.49%) |
Sep 17, 2012 | 8.197 | 8.244 | 7.891 | 7.902 | 11,432,163 | -0.30(-3.65%) |
Sep 14, 2012 | 8.484 | 8.524 | 8.159 | 8.201 | 14,397,411 | -0.21(-2.49%) |
Sep 13, 2012 | 8.526 | 8.582 | 8.317 | 8.411 | 9,502,138 | +0.01(+0.15%) |
Sep 12, 2012 | 8.381 | 8.445 | 8.381 | 8.398 | 3,958,229 | +0.05(+0.61%) |
Sep 11, 2012 | 8.287 | 8.445 | 8.287 | 8.347 | 5,261,727 | -0.06(-0.76%) |
Sep 10, 2012 | 8.552 | 8.580 | 8.411 | 8.411 | 5,998,129 | -0.17(-1.99%) |
Sep 07, 2012 | 8.398 | 8.599 | 8.342 | 8.582 | 6,446,170 | +0.28(+3.35%) |
Sep 06, 2012 | 8.090 | 8.475 | 8.041 | 8.304 | 7,776,792 | +0.23(+2.86%) |
Sep 05, 2012 | 7.911 | 8.086 | 7.868 | 8.073 | 6,909,131 | +0.22(+2.78%) |