Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.969 | 8.021 | 7.932 | 7.932 | 4,218,204 | -0.02(-0.28%) |
Nov 29, 2012 | 7.986 | 8.006 | 7.898 | 7.954 | 2,755,379 | +0.05(+0.59%) |
Nov 28, 2012 | 7.883 | 7.935 | 7.836 | 7.908 | 3,716,436 | +0.01(+0.12%) |
Nov 27, 2012 | 7.873 | 7.922 | 7.839 | 7.898 | 3,469,650 | -0.01(-0.09%) |
Nov 26, 2012 | 7.863 | 7.935 | 7.834 | 7.905 | 3,161,913 | +0.03(+0.44%) |
Nov 23, 2012 | 7.863 | 7.876 | 7.807 | 7.871 | 772,550 | +0.04(+0.57%) |
Nov 21, 2012 | 7.854 | 7.893 | 7.807 | 7.826 | 3,252,236 | +0.00(+0.06%) |
Nov 20, 2012 | 7.763 | 7.846 | 7.657 | 7.822 | 2,462,136 | +0.05(+0.63%) |
Nov 19, 2012 | 7.765 | 7.780 | 7.659 | 7.772 | 2,502,284 | +0.09(+1.12%) |
Nov 16, 2012 | 7.603 | 7.701 | 7.534 | 7.686 | 3,701,146 | +0.07(+0.87%) |
Nov 15, 2012 | 7.743 | 7.793 | 7.593 | 7.620 | 2,650,895 | -0.12(-1.53%) |
Nov 14, 2012 | 7.918 | 7.918 | 7.711 | 7.738 | 6,995,905 | -0.15(-1.93%) |
Nov 13, 2012 | 7.898 | 7.938 | 7.854 | 7.890 | 3,275,355 | -0.04(-0.53%) |
Nov 12, 2012 | 8.041 | 8.053 | 7.908 | 7.932 | 3,396,929 | -0.01(-0.15%) |
Nov 09, 2012 | 7.905 | 7.970 | 7.856 | 7.945 | 3,399,770 | +0.01(+0.09%) |
Nov 08, 2012 | 7.979 | 8.004 | 7.920 | 7.937 | 4,908,307 | -0.05(-0.68%) |
Nov 07, 2012 | 7.996 | 8.119 | 7.918 | 7.991 | 4,583,236 | -0.04(-0.54%) |
Nov 06, 2012 | 7.983 | 8.066 | 7.966 | 8.034 | 4,316,707 | +0.08(+0.95%) |
Nov 05, 2012 | 7.976 | 7.976 | 7.855 | 7.959 | 2,877,918 | -0.03(-0.40%) |
Nov 02, 2012 | 7.962 | 8.025 | 7.889 | 7.991 | 3,891,833 | +0.08(+0.98%) |
Nov 01, 2012 | 7.867 | 8.008 | 7.782 | 7.913 | 4,070,809 | +0.08(+1.02%) |
Oct 31, 2012 | 7.694 | 7.855 | 7.655 | 7.833 | 4,408,905 | +0.16(+2.12%) |
Oct 26, 2012 | 7.794 | 7.670 | 7.670 | 7.670 | 2,346,452 | -0.12(-1.53%) |
Oct 25, 2012 | 7.932 | 7.998 | 7.704 | 7.789 | 2,161,190 | -0.10(-1.23%) |
Oct 24, 2012 | 7.942 | 7.942 | 7.855 | 7.886 | 1,530,579 | -0.03(-0.40%) |
Oct 23, 2012 | 7.949 | 7.949 | 7.867 | 7.918 | 3,310,482 | -0.15(-1.81%) |
Oct 19, 2012 | 8.054 | 8.125 | 8.010 | 8.064 | 4,804,047 | -0.00(-0.03%) |
Oct 18, 2012 | 8.013 | 8.081 | 8.013 | 8.066 | 2,326,673 | +0.05(+0.61%) |
Oct 17, 2012 | 8.005 | 8.054 | 7.969 | 8.017 | 2,189,258 | -0.00(-0.06%) |
Oct 16, 2012 | 8.047 | 8.066 | 7.983 | 8.022 | 2,847,594 | +0.01(+0.15%) |
Oct 15, 2012 | 7.915 | 8.010 | 7.864 | 8.010 | 3,004,377 | +0.11(+1.38%) |
Oct 12, 2012 | 7.949 | 7.993 | 7.896 | 7.901 | 1,120,553 | -0.04(-0.46%) |
Oct 11, 2012 | 7.981 | 8.025 | 7.937 | 7.937 | 1,883,296 | -0.00(-0.03%) |
Oct 10, 2012 | 7.923 | 7.962 | 7.879 | 7.940 | 1,200,709 | +0.03(+0.40%) |
Oct 09, 2012 | 7.940 | 7.979 | 7.894 | 7.908 | 1,491,922 | -0.02(-0.28%) |
Oct 08, 2012 | 7.903 | 7.947 | 7.880 | 7.930 | 1,023,323 | +0.00(+0.03%) |
Oct 05, 2012 | 7.964 | 8.008 | 7.920 | 7.928 | 1,461,750 | -0.01(-0.12%) |
Oct 04, 2012 | 7.983 | 7.998 | 7.898 | 7.937 | 1,449,316 | -0.01(-0.12%) |
Oct 03, 2012 | 7.974 | 8.042 | 7.898 | 7.947 | 1,858,341 | -0.00(-0.06%) |
Oct 02, 2012 | 7.872 | 7.952 | 7.828 | 7.952 | 3,122,206 | +0.09(+1.11%) |
Oct 01, 2012 | 7.952 | 7.962 | 7.758 | 7.864 | 3,482,129 | -0.06(-0.74%) |
Sep 28, 2012 | 7.940 | 7.993 | 7.901 | 7.923 | 2,496,651 | -0.06(-0.76%) |
Sep 27, 2012 | 7.959 | 8.049 | 7.913 | 7.983 | 5,453,585 | +0.03(+0.37%) |
Sep 26, 2012 | 7.966 | 8.030 | 7.935 | 7.954 | 3,204,474 | +0.01(+0.09%) |
Sep 25, 2012 | 8.085 | 8.117 | 7.923 | 7.947 | 3,760,870 | -0.12(-1.48%) |
Sep 24, 2012 | 7.964 | 8.102 | 7.949 | 8.066 | 4,229,016 | +0.07(+0.82%) |
Sep 21, 2012 | 7.952 | 8.025 | 7.918 | 8.000 | 5,180,699 | +0.12(+1.57%) |
Sep 20, 2012 | 7.996 | 8.005 | 7.864 | 7.877 | 5,074,764 | -0.14(-1.76%) |
Sep 19, 2012 | 8.090 | 8.134 | 8.013 | 8.017 | 4,520,155 | -0.05(-0.63%) |
Sep 18, 2012 | 8.170 | 8.200 | 8.064 | 8.068 | 2,894,272 | -0.13(-1.57%) |
Sep 17, 2012 | 8.238 | 8.302 | 8.195 | 8.197 | 2,660,216 | -0.08(-0.91%) |
Sep 14, 2012 | 8.187 | 8.319 | 8.153 | 8.272 | 3,651,333 | +0.12(+1.46%) |
Sep 13, 2012 | 8.132 | 8.226 | 8.076 | 8.153 | 4,427,429 | +0.04(+0.54%) |
Sep 12, 2012 | 8.066 | 8.122 | 8.008 | 8.110 | 2,490,274 | +0.07(+0.88%) |
Sep 11, 2012 | 8.015 | 8.088 | 8.015 | 8.039 | 1,896,962 | +0.01(+0.15%) |
Sep 10, 2012 | 8.054 | 8.098 | 8.027 | 8.027 | 2,710,739 | -0.04(-0.48%) |
Sep 07, 2012 | 8.127 | 8.129 | 8.059 | 8.066 | 1,868,898 | -0.02(-0.21%) |
Sep 06, 2012 | 8.088 | 8.134 | 8.076 | 8.083 | 3,216,422 | +0.04(+0.51%) |
Sep 05, 2012 | 8.020 | 8.073 | 8.000 | 8.042 | 3,813,942 | +0.02(+0.30%) |