Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.408 | 7.525 | 7.367 | 7.477 | 9,359,785 | +0.07(+0.93%) |
Nov 29, 2012 | 7.242 | 7.436 | 7.187 | 7.408 | 13,761,414 | +0.19(+2.68%) |
Nov 28, 2012 | 7.029 | 7.242 | 7.008 | 7.214 | 9,681,194 | +0.16(+2.24%) |
Nov 27, 2012 | 7.153 | 7.201 | 7.056 | 7.056 | 11,924,115 | +0.03(+0.39%) |
Nov 26, 2012 | 7.036 | 7.091 | 6.967 | 7.029 | 6,659,044 | -0.06(-0.87%) |
Nov 23, 2012 | 6.905 | 7.091 | 6.851 | 7.091 | 4,311,081 | +0.24(+3.51%) |
Nov 21, 2012 | 6.809 | 6.878 | 6.802 | 6.850 | 5,809,395 | +0.05(+0.71%) |
Nov 20, 2012 | 6.782 | 6.947 | 6.706 | 6.802 | 11,850,483 | -0.01(-0.10%) |
Nov 19, 2012 | 6.685 | 6.816 | 6.637 | 6.809 | 9,871,001 | +0.22(+3.34%) |
Nov 16, 2012 | 6.486 | 6.610 | 6.445 | 6.589 | 10,351,233 | +0.10(+1.48%) |
Nov 15, 2012 | 6.569 | 6.596 | 6.452 | 6.493 | 19,494,826 | -0.06(-0.94%) |
Nov 14, 2012 | 6.837 | 6.926 | 6.548 | 6.555 | 13,450,681 | -0.15(-2.25%) |
Nov 13, 2012 | 6.782 | 6.816 | 6.699 | 6.706 | 8,373,944 | -0.12(-1.81%) |
Nov 12, 2012 | 6.850 | 6.947 | 6.816 | 6.830 | 6,103,350 | -0.01(-0.20%) |
Nov 09, 2012 | 6.740 | 6.898 | 6.699 | 6.843 | 5,933,487 | +0.08(+1.22%) |
Nov 08, 2012 | 6.878 | 6.947 | 6.754 | 6.761 | 12,250,456 | -0.12(-1.70%) |
Nov 07, 2012 | 6.919 | 6.974 | 6.843 | 6.878 | 7,502,475 | -0.12(-1.67%) |
Nov 06, 2012 | 6.905 | 7.015 | 6.826 | 6.995 | 13,121,558 | +0.08(+1.19%) |
Nov 05, 2012 | 6.816 | 6.926 | 6.795 | 6.912 | 8,373,129 | +0.10(+1.41%) |
Nov 02, 2012 | 7.111 | 7.160 | 6.816 | 6.816 | 11,975,275 | -0.23(-3.31%) |
Nov 01, 2012 | 6.940 | 7.166 | 6.871 | 7.050 | 15,493,305 | +0.11(+1.58%) |
Oct 31, 2012 | 7.077 | 7.197 | 6.898 | 6.940 | 13,096,257 | -0.13(-1.85%) |
Oct 26, 2012 | 6.892 | 7.070 | 7.070 | 7.070 | 22,379,026 | -0.18(-2.46%) |
Oct 25, 2012 | 7.462 | 7.469 | 7.118 | 7.249 | 17,256,716 | -0.19(-2.50%) |
Oct 24, 2012 | 7.496 | 7.531 | 7.427 | 7.434 | 8,236,938 | -0.04(-0.55%) |
Oct 23, 2012 | 7.373 | 7.496 | 7.297 | 7.476 | 9,437,063 | -0.01(-0.18%) |
Oct 19, 2012 | 7.606 | 7.661 | 7.455 | 7.489 | 9,264,202 | -0.14(-1.80%) |
Oct 18, 2012 | 7.551 | 7.689 | 7.524 | 7.627 | 10,330,240 | +0.06(+0.82%) |
Oct 17, 2012 | 7.757 | 7.799 | 7.544 | 7.565 | 14,022,322 | -0.22(-2.82%) |
Oct 16, 2012 | 7.867 | 7.874 | 7.764 | 7.785 | 9,211,448 | -0.08(-1.05%) |
Oct 15, 2012 | 7.730 | 7.888 | 7.709 | 7.867 | 3,871,512 | +0.13(+1.69%) |
Oct 12, 2012 | 7.792 | 7.833 | 7.661 | 7.737 | 3,516,171 | -0.03(-0.44%) |
Oct 11, 2012 | 7.812 | 7.874 | 7.757 | 7.771 | 5,302,683 | +0.02(+0.27%) |
Oct 10, 2012 | 7.881 | 7.888 | 7.723 | 7.750 | 7,248,814 | -0.13(-1.66%) |
Oct 09, 2012 | 8.025 | 8.087 | 7.878 | 7.881 | 9,536,843 | +0.03(+0.35%) |
Oct 08, 2012 | 7.847 | 7.950 | 7.799 | 7.853 | 4,499,432 | -0.03(-0.35%) |
Oct 05, 2012 | 7.867 | 7.984 | 7.829 | 7.881 | 7,330,033 | +0.05(+0.70%) |
Oct 04, 2012 | 7.805 | 7.888 | 7.709 | 7.826 | 7,729,479 | +0.05(+0.71%) |
Oct 03, 2012 | 7.730 | 7.847 | 7.689 | 7.771 | 4,605,347 | +0.08(+0.98%) |
Oct 02, 2012 | 7.640 | 7.785 | 7.634 | 7.695 | 8,900,540 | +0.08(+0.99%) |
Oct 01, 2012 | 7.647 | 7.840 | 7.620 | 7.620 | 7,826,661 | -0.02(-0.27%) |
Sep 28, 2012 | 7.627 | 7.665 | 7.510 | 7.640 | 9,219,995 | -0.01(-0.18%) |
Sep 27, 2012 | 7.661 | 7.709 | 7.524 | 7.654 | 8,067,219 | +0.05(+0.63%) |
Sep 26, 2012 | 7.737 | 7.761 | 7.586 | 7.606 | 6,415,553 | -0.12(-1.60%) |
Sep 25, 2012 | 7.908 | 7.936 | 7.720 | 7.730 | 6,046,001 | -0.13(-1.66%) |
Sep 24, 2012 | 7.943 | 7.970 | 7.805 | 7.860 | 6,172,297 | -0.10(-1.21%) |
Sep 21, 2012 | 8.032 | 8.156 | 7.943 | 7.957 | 9,708,384 | -0.02(-0.26%) |
Sep 20, 2012 | 7.963 | 8.032 | 7.840 | 7.977 | 8,415,049 | -0.05(-0.60%) |
Sep 19, 2012 | 7.888 | 8.080 | 7.888 | 8.025 | 7,808,480 | +0.12(+1.48%) |
Sep 18, 2012 | 8.012 | 8.032 | 7.826 | 7.908 | 10,940,369 | -0.10(-1.29%) |
Sep 17, 2012 | 7.998 | 8.135 | 7.970 | 8.012 | 8,251,313 | +0.01(+0.09%) |
Sep 14, 2012 | 8.115 | 8.204 | 7.984 | 8.005 | 15,768,883 | -0.06(-0.77%) |
Sep 13, 2012 | 7.957 | 8.128 | 7.867 | 8.066 | 12,295,949 | +0.10(+1.29%) |
Sep 12, 2012 | 7.757 | 7.984 | 7.744 | 7.963 | 15,736,779 | +0.26(+3.39%) |
Sep 11, 2012 | 7.565 | 7.730 | 7.565 | 7.702 | 6,778,043 | +0.09(+1.17%) |
Sep 10, 2012 | 7.496 | 7.726 | 7.469 | 7.613 | 6,082,245 | +0.07(+0.91%) |
Sep 07, 2012 | 7.544 | 7.623 | 7.414 | 7.544 | 7,875,219 | -0.02(-0.27%) |
Sep 06, 2012 | 7.462 | 7.620 | 7.452 | 7.565 | 7,403,598 | +0.18(+2.42%) |
Sep 05, 2012 | 7.386 | 7.455 | 7.324 | 7.386 | 6,817,708 | +0.03(+0.37%) |