Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.412 | 7.530 | 7.371 | 7.481 | 9,354,467 | +0.07(+0.93%) |
Nov 29, 2012 | 7.246 | 7.440 | 7.191 | 7.412 | 13,753,596 | +0.19(+2.68%) |
Nov 28, 2012 | 7.033 | 7.246 | 7.012 | 7.219 | 9,675,693 | +0.16(+2.24%) |
Nov 27, 2012 | 7.157 | 7.205 | 7.060 | 7.060 | 11,917,339 | +0.03(+0.39%) |
Nov 26, 2012 | 7.040 | 7.095 | 6.971 | 7.033 | 6,655,260 | -0.06(-0.87%) |
Nov 23, 2012 | 6.909 | 7.095 | 6.855 | 7.095 | 4,308,631 | +0.24(+3.51%) |
Nov 21, 2012 | 6.813 | 6.882 | 6.806 | 6.854 | 5,806,094 | +0.05(+0.71%) |
Nov 20, 2012 | 6.785 | 6.950 | 6.710 | 6.806 | 11,843,749 | -0.01(-0.10%) |
Nov 19, 2012 | 6.689 | 6.820 | 6.641 | 6.813 | 9,865,392 | +0.22(+3.34%) |
Nov 16, 2012 | 6.490 | 6.614 | 6.449 | 6.593 | 10,345,351 | +0.10(+1.48%) |
Nov 15, 2012 | 6.572 | 6.600 | 6.455 | 6.497 | 19,483,748 | -0.06(-0.94%) |
Nov 14, 2012 | 6.840 | 6.930 | 6.552 | 6.559 | 13,443,038 | -0.15(-2.25%) |
Nov 13, 2012 | 6.785 | 6.820 | 6.703 | 6.710 | 8,369,186 | -0.12(-1.81%) |
Nov 12, 2012 | 6.854 | 6.950 | 6.820 | 6.834 | 6,099,882 | -0.01(-0.20%) |
Nov 09, 2012 | 6.744 | 6.902 | 6.703 | 6.847 | 5,930,115 | +0.08(+1.22%) |
Nov 08, 2012 | 6.882 | 6.950 | 6.758 | 6.765 | 12,243,495 | -0.12(-1.70%) |
Nov 07, 2012 | 6.923 | 6.978 | 6.847 | 6.882 | 7,498,212 | -0.12(-1.67%) |
Nov 06, 2012 | 6.909 | 7.019 | 6.830 | 6.999 | 13,114,101 | +0.08(+1.19%) |
Nov 05, 2012 | 6.820 | 6.930 | 6.799 | 6.916 | 8,368,371 | +0.10(+1.41%) |
Nov 02, 2012 | 7.115 | 7.164 | 6.820 | 6.820 | 11,968,471 | -0.23(-3.31%) |
Nov 01, 2012 | 6.944 | 7.170 | 6.875 | 7.054 | 15,484,501 | +0.11(+1.58%) |
Oct 31, 2012 | 7.081 | 7.201 | 6.902 | 6.944 | 13,088,815 | -0.13(-1.85%) |
Oct 26, 2012 | 6.895 | 7.074 | 7.074 | 7.074 | 22,366,308 | -0.18(-2.46%) |
Oct 25, 2012 | 7.466 | 7.473 | 7.122 | 7.253 | 17,246,910 | -0.19(-2.50%) |
Oct 24, 2012 | 7.500 | 7.535 | 7.432 | 7.439 | 8,232,257 | -0.04(-0.55%) |
Oct 23, 2012 | 7.377 | 7.500 | 7.301 | 7.480 | 9,431,701 | -0.01(-0.18%) |
Oct 19, 2012 | 7.610 | 7.665 | 7.459 | 7.494 | 9,258,938 | -0.14(-1.80%) |
Oct 18, 2012 | 7.555 | 7.693 | 7.528 | 7.631 | 10,324,370 | +0.06(+0.82%) |
Oct 17, 2012 | 7.762 | 7.803 | 7.549 | 7.569 | 14,014,354 | -0.22(-2.82%) |
Oct 16, 2012 | 7.872 | 7.879 | 7.769 | 7.789 | 9,206,214 | -0.08(-1.05%) |
Oct 15, 2012 | 7.734 | 7.892 | 7.714 | 7.872 | 3,869,312 | +0.13(+1.69%) |
Oct 12, 2012 | 7.796 | 7.837 | 7.665 | 7.741 | 3,514,173 | -0.03(-0.44%) |
Oct 11, 2012 | 7.817 | 7.879 | 7.762 | 7.775 | 5,299,669 | +0.02(+0.27%) |
Oct 10, 2012 | 7.885 | 7.892 | 7.727 | 7.755 | 7,244,695 | -0.13(-1.66%) |
Oct 09, 2012 | 8.030 | 8.092 | 7.882 | 7.885 | 9,531,424 | +0.03(+0.35%) |
Oct 08, 2012 | 7.851 | 7.954 | 7.803 | 7.858 | 4,496,875 | -0.03(-0.35%) |
Oct 05, 2012 | 7.872 | 7.989 | 7.833 | 7.885 | 7,325,868 | +0.05(+0.70%) |
Oct 04, 2012 | 7.810 | 7.892 | 7.714 | 7.830 | 7,725,087 | +0.05(+0.71%) |
Oct 03, 2012 | 7.734 | 7.851 | 7.693 | 7.775 | 4,602,731 | +0.08(+0.98%) |
Oct 02, 2012 | 7.645 | 7.789 | 7.638 | 7.700 | 8,895,482 | +0.08(+0.99%) |
Oct 01, 2012 | 7.652 | 7.844 | 7.624 | 7.624 | 7,822,214 | -0.02(-0.27%) |
Sep 28, 2012 | 7.631 | 7.669 | 7.514 | 7.645 | 9,214,756 | -0.01(-0.18%) |
Sep 27, 2012 | 7.665 | 7.714 | 7.528 | 7.659 | 8,062,635 | +0.05(+0.63%) |
Sep 26, 2012 | 7.741 | 7.765 | 7.590 | 7.610 | 6,411,908 | -0.12(-1.60%) |
Sep 25, 2012 | 7.913 | 7.940 | 7.724 | 7.734 | 6,042,566 | -0.13(-1.66%) |
Sep 24, 2012 | 7.947 | 7.975 | 7.810 | 7.865 | 6,168,790 | -0.10(-1.21%) |
Sep 21, 2012 | 8.037 | 8.160 | 7.947 | 7.961 | 9,702,867 | -0.02(-0.26%) |
Sep 20, 2012 | 7.968 | 8.037 | 7.844 | 7.982 | 8,410,267 | -0.05(-0.60%) |
Sep 19, 2012 | 7.892 | 8.085 | 7.892 | 8.030 | 7,804,043 | +0.12(+1.48%) |
Sep 18, 2012 | 8.016 | 8.037 | 7.830 | 7.913 | 10,934,153 | -0.10(-1.29%) |
Sep 17, 2012 | 8.002 | 8.140 | 7.975 | 8.016 | 8,246,624 | +0.01(+0.09%) |
Sep 14, 2012 | 8.119 | 8.209 | 7.989 | 8.009 | 15,759,922 | -0.06(-0.77%) |
Sep 13, 2012 | 7.961 | 8.133 | 7.872 | 8.071 | 12,288,962 | +0.10(+1.29%) |
Sep 12, 2012 | 7.762 | 7.989 | 7.748 | 7.968 | 15,727,837 | +0.26(+3.39%) |
Sep 11, 2012 | 7.569 | 7.734 | 7.569 | 7.707 | 6,774,192 | +0.09(+1.17%) |
Sep 10, 2012 | 7.500 | 7.731 | 7.473 | 7.617 | 6,078,789 | +0.07(+0.91%) |
Sep 07, 2012 | 7.549 | 7.628 | 7.418 | 7.549 | 7,870,744 | -0.02(-0.27%) |
Sep 06, 2012 | 7.466 | 7.624 | 7.456 | 7.569 | 7,399,391 | +0.18(+2.42%) |
Sep 05, 2012 | 7.390 | 7.459 | 7.329 | 7.390 | 6,813,834 | +0.03(+0.37%) |