Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.795 | 7.875 | 7.678 | 7.740 | 15,826,404 | -0.04(-0.47%) |
Nov 29, 2012 | 7.801 | 7.862 | 7.746 | 7.776 | 13,074,509 | -0.02(-0.24%) |
Nov 28, 2012 | 7.684 | 7.813 | 7.678 | 7.795 | 11,657,120 | +0.07(+0.87%) |
Nov 27, 2012 | 7.813 | 7.868 | 7.721 | 7.727 | 14,523,575 | -0.10(-1.22%) |
Nov 26, 2012 | 7.838 | 7.918 | 7.758 | 7.822 | 12,645,228 | -0.03(-0.43%) |
Nov 23, 2012 | 7.733 | 7.856 | 7.709 | 7.856 | 6,987,185 | +0.15(+1.91%) |
Nov 21, 2012 | 7.672 | 7.727 | 7.641 | 7.709 | 12,791,926 | +0.04(+0.56%) |
Nov 20, 2012 | 7.647 | 7.703 | 7.537 | 7.666 | 28,156,478 | -0.15(-1.96%) |
Nov 19, 2012 | 7.893 | 7.893 | 7.782 | 7.819 | 18,061,692 | +0.02(+0.24%) |
Nov 16, 2012 | 7.819 | 7.856 | 7.703 | 7.801 | 18,941,678 | +0.01(+0.16%) |
Nov 15, 2012 | 7.795 | 7.838 | 7.611 | 7.789 | 18,582,104 | +0.01(+0.16%) |
Nov 14, 2012 | 7.801 | 7.825 | 7.617 | 7.776 | 30,612,736 | +0.04(+0.56%) |
Nov 13, 2012 | 7.672 | 7.862 | 7.574 | 7.733 | 35,780,096 | +0.16(+2.11%) |
Nov 12, 2012 | 7.617 | 7.684 | 7.555 | 7.574 | 14,679,755 | -0.01(-0.08%) |
Nov 09, 2012 | 7.598 | 7.723 | 7.537 | 7.580 | 18,939,544 | -0.02(-0.32%) |
Nov 08, 2012 | 7.715 | 7.770 | 7.537 | 7.604 | 22,981,458 | -0.10(-1.27%) |
Nov 07, 2012 | 7.654 | 7.709 | 7.549 | 7.703 | 28,563,044 | +0.09(+1.13%) |
Nov 06, 2012 | 7.678 | 7.727 | 7.589 | 7.617 | 31,469,234 | +0.12(+1.55%) |
Nov 05, 2012 | 7.439 | 7.562 | 7.426 | 7.500 | 29,686,752 | +0.17(+2.26%) |
Nov 02, 2012 | 7.604 | 7.672 | 7.322 | 7.334 | 41,429,060 | -0.20(-2.61%) |
Nov 01, 2012 | 7.979 | 8.028 | 7.519 | 7.531 | 83,160,712 | -0.28(-3.61%) |
Oct 31, 2012 | 8.961 | 9.016 | 7.660 | 7.812 | 102,216,256 | -3.19(-29.01%) |
Oct 26, 2012 | 10.96 | 11.10 | 10.95 | 11.00 | 9,326,127 | +0.07(+0.67%) |
Oct 25, 2012 | 11.13 | 11.16 | 10.93 | 10.93 | 8,670,921 | -0.10(-0.95%) |
Oct 24, 2012 | 11.12 | 11.36 | 11.01 | 11.04 | 7,149,636 | -0.02(-0.22%) |
Oct 23, 2012 | 11.00 | 11.10 | 10.94 | 11.06 | 6,395,142 | +0.06(+0.50%) |
Oct 19, 2012 | 11.21 | 11.26 | 10.89 | 11.00 | 8,384,130 | -0.24(-2.13%) |
Oct 18, 2012 | 11.27 | 11.33 | 11.20 | 11.24 | 5,007,666 | -0.05(-0.43%) |
Oct 17, 2012 | 11.19 | 11.31 | 11.13 | 11.29 | 6,454,353 | +0.15(+1.32%) |
Oct 16, 2012 | 10.97 | 11.15 | 10.96 | 11.15 | 7,032,545 | +0.20(+1.85%) |
Oct 15, 2012 | 10.99 | 11.03 | 10.92 | 10.94 | 7,040,615 | -0.03(-0.28%) |
Oct 12, 2012 | 11.00 | 11.09 | 10.94 | 10.97 | 7,097,132 | -0.03(-0.28%) |
Oct 11, 2012 | 11.08 | 11.17 | 11.00 | 11.00 | 6,527,549 | -0.03(-0.28%) |
Oct 10, 2012 | 11.21 | 11.25 | 11.00 | 11.04 | 7,776,015 | -0.18(-1.64%) |
Oct 09, 2012 | 11.26 | 11.31 | 11.20 | 11.22 | 5,709,988 | -0.04(-0.38%) |
Oct 08, 2012 | 11.32 | 11.37 | 11.24 | 11.26 | 4,267,153 | -0.07(-0.60%) |
Oct 05, 2012 | 11.36 | 11.41 | 11.27 | 11.33 | 5,064,320 | +0.02(+0.22%) |
Oct 04, 2012 | 11.27 | 11.42 | 11.24 | 11.31 | 8,118,462 | +0.10(+0.88%) |
Oct 03, 2012 | 11.21 | 11.24 | 11.12 | 11.21 | 5,909,478 | +0.02(+0.22%) |
Oct 02, 2012 | 11.17 | 11.22 | 11.12 | 11.18 | 6,749,998 | +0.05(+0.44%) |
Oct 01, 2012 | 11.24 | 11.28 | 11.07 | 11.13 | 8,391,965 | -0.05(-0.44%) |
Sep 28, 2012 | 11.27 | 11.29 | 11.16 | 11.18 | 7,493,150 | -0.12(-1.09%) |
Sep 27, 2012 | 11.22 | 11.32 | 11.14 | 11.31 | 7,223,776 | +0.11(+0.99%) |
Sep 26, 2012 | 11.30 | 11.39 | 11.18 | 11.20 | 9,740,475 | -0.07(-0.60%) |
Sep 25, 2012 | 11.44 | 11.50 | 11.26 | 11.26 | 7,463,981 | -0.17(-1.45%) |
Sep 24, 2012 | 11.42 | 11.50 | 11.40 | 11.43 | 3,983,507 | -0.03(-0.27%) |
Sep 21, 2012 | 11.53 | 11.58 | 11.45 | 11.46 | 7,327,910 | -0.01(-0.11%) |
Sep 20, 2012 | 11.30 | 11.49 | 11.23 | 11.47 | 8,157,222 | +0.06(+0.54%) |
Sep 19, 2012 | 11.57 | 11.57 | 11.39 | 11.41 | 9,563,868 | -0.13(-1.11%) |
Sep 18, 2012 | 11.62 | 11.62 | 11.42 | 11.54 | 8,818,780 | -0.04(-0.32%) |
Sep 17, 2012 | 11.60 | 11.68 | 11.55 | 11.57 | 7,980,740 | -0.09(-0.79%) |
Sep 14, 2012 | 11.46 | 11.67 | 11.40 | 11.67 | 11,159,473 | +0.23(+2.03%) |
Sep 13, 2012 | 11.25 | 11.48 | 11.20 | 11.43 | 8,078,698 | +0.15(+1.30%) |
Sep 12, 2012 | 11.21 | 11.29 | 11.19 | 11.29 | 7,693,272 | +0.10(+0.87%) |
Sep 11, 2012 | 11.12 | 11.22 | 11.07 | 11.19 | 5,091,463 | +0.05(+0.49%) |
Sep 10, 2012 | 11.08 | 11.18 | 11.04 | 11.14 | 7,598,262 | +0.05(+0.50%) |
Sep 07, 2012 | 11.05 | 11.10 | 10.97 | 11.08 | 7,912,160 | +0.04(+0.39%) |
Sep 06, 2012 | 10.85 | 11.05 | 10.84 | 11.04 | 7,746,866 | +0.24(+2.26%) |
Sep 05, 2012 | 10.77 | 10.83 | 10.73 | 10.79 | 7,432,233 | +0.01(+0.11%) |