Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.980 | 8.032 | 7.943 | 7.943 | 4,212,474 | -0.02(-0.28%) |
Nov 29, 2012 | 7.997 | 8.017 | 7.909 | 7.965 | 2,751,636 | +0.05(+0.59%) |
Nov 28, 2012 | 7.894 | 7.946 | 7.847 | 7.918 | 3,711,388 | +0.01(+0.12%) |
Nov 27, 2012 | 7.884 | 7.933 | 7.849 | 7.909 | 3,464,937 | -0.01(-0.09%) |
Nov 26, 2012 | 7.874 | 7.946 | 7.845 | 7.916 | 3,157,618 | +0.03(+0.44%) |
Nov 23, 2012 | 7.874 | 7.886 | 7.817 | 7.881 | 771,500 | +0.04(+0.57%) |
Nov 21, 2012 | 7.864 | 7.904 | 7.817 | 7.837 | 3,247,819 | +0.00(+0.06%) |
Nov 20, 2012 | 7.773 | 7.857 | 7.667 | 7.832 | 2,458,792 | +0.05(+0.63%) |
Nov 19, 2012 | 7.776 | 7.790 | 7.670 | 7.783 | 2,498,885 | +0.09(+1.12%) |
Nov 16, 2012 | 7.613 | 7.711 | 7.544 | 7.697 | 3,696,119 | +0.07(+0.87%) |
Nov 15, 2012 | 7.753 | 7.804 | 7.603 | 7.630 | 2,647,294 | -0.12(-1.53%) |
Nov 14, 2012 | 7.928 | 7.928 | 7.721 | 7.748 | 6,986,402 | -0.15(-1.93%) |
Nov 13, 2012 | 7.909 | 7.949 | 7.864 | 7.901 | 3,270,906 | -0.04(-0.53%) |
Nov 12, 2012 | 8.051 | 8.064 | 7.918 | 7.943 | 3,392,315 | -0.01(-0.15%) |
Nov 09, 2012 | 7.916 | 7.981 | 7.867 | 7.955 | 3,395,152 | +0.01(+0.09%) |
Nov 08, 2012 | 7.990 | 8.015 | 7.931 | 7.948 | 4,901,640 | -0.05(-0.68%) |
Nov 07, 2012 | 8.007 | 8.130 | 7.928 | 8.002 | 4,577,011 | -0.04(-0.54%) |
Nov 06, 2012 | 7.994 | 8.077 | 7.977 | 8.045 | 4,310,843 | +0.08(+0.95%) |
Nov 05, 2012 | 7.987 | 7.987 | 7.865 | 7.970 | 2,874,009 | -0.03(-0.40%) |
Nov 02, 2012 | 7.972 | 8.036 | 7.899 | 8.002 | 3,886,547 | +0.08(+0.98%) |
Nov 01, 2012 | 7.878 | 8.019 | 7.792 | 7.924 | 4,065,279 | +0.08(+1.02%) |
Oct 31, 2012 | 7.705 | 7.865 | 7.666 | 7.843 | 4,402,916 | +0.16(+2.12%) |
Oct 26, 2012 | 7.805 | 7.681 | 7.681 | 7.681 | 2,343,265 | -0.12(-1.53%) |
Oct 25, 2012 | 7.943 | 8.009 | 7.715 | 7.800 | 2,158,254 | -0.10(-1.23%) |
Oct 24, 2012 | 7.953 | 7.953 | 7.865 | 7.897 | 1,528,500 | -0.03(-0.40%) |
Oct 23, 2012 | 7.960 | 7.960 | 7.878 | 7.929 | 3,305,985 | -0.15(-1.81%) |
Oct 19, 2012 | 8.065 | 8.137 | 8.021 | 8.074 | 4,797,521 | -0.00(-0.03%) |
Oct 18, 2012 | 8.023 | 8.092 | 8.023 | 8.077 | 2,323,512 | +0.05(+0.61%) |
Oct 17, 2012 | 8.016 | 8.065 | 7.980 | 8.028 | 2,186,284 | -0.00(-0.06%) |
Oct 16, 2012 | 8.057 | 8.077 | 7.994 | 8.033 | 2,843,726 | +0.01(+0.15%) |
Oct 15, 2012 | 7.926 | 8.021 | 7.875 | 8.021 | 3,000,296 | +0.11(+1.38%) |
Oct 12, 2012 | 7.960 | 8.004 | 7.907 | 7.912 | 1,119,031 | -0.04(-0.46%) |
Oct 11, 2012 | 7.992 | 8.036 | 7.948 | 7.948 | 1,880,738 | -0.00(-0.03%) |
Oct 10, 2012 | 7.933 | 7.972 | 7.890 | 7.950 | 1,199,078 | +0.03(+0.40%) |
Oct 09, 2012 | 7.950 | 7.989 | 7.904 | 7.919 | 1,489,895 | -0.02(-0.28%) |
Oct 08, 2012 | 7.914 | 7.958 | 7.891 | 7.941 | 1,021,933 | +0.00(+0.03%) |
Oct 05, 2012 | 7.975 | 8.019 | 7.931 | 7.938 | 1,459,764 | -0.01(-0.12%) |
Oct 04, 2012 | 7.994 | 8.009 | 7.909 | 7.948 | 1,447,347 | -0.01(-0.12%) |
Oct 03, 2012 | 7.985 | 8.053 | 7.909 | 7.958 | 1,855,817 | -0.00(-0.06%) |
Oct 02, 2012 | 7.882 | 7.963 | 7.839 | 7.963 | 3,117,965 | +0.09(+1.11%) |
Oct 01, 2012 | 7.963 | 7.972 | 7.768 | 7.875 | 3,477,398 | -0.06(-0.74%) |
Sep 28, 2012 | 7.950 | 8.004 | 7.912 | 7.933 | 2,493,260 | -0.06(-0.76%) |
Sep 27, 2012 | 7.970 | 8.060 | 7.924 | 7.994 | 5,446,177 | +0.03(+0.37%) |
Sep 26, 2012 | 7.977 | 8.040 | 7.946 | 7.965 | 3,200,121 | +0.01(+0.09%) |
Sep 25, 2012 | 8.096 | 8.128 | 7.933 | 7.958 | 3,755,761 | -0.12(-1.48%) |
Sep 24, 2012 | 7.975 | 8.113 | 7.960 | 8.077 | 4,223,271 | +0.07(+0.82%) |
Sep 21, 2012 | 7.963 | 8.036 | 7.929 | 8.011 | 5,173,661 | +0.12(+1.57%) |
Sep 20, 2012 | 8.006 | 8.016 | 7.875 | 7.887 | 5,067,870 | -0.14(-1.76%) |
Sep 19, 2012 | 8.101 | 8.145 | 8.023 | 8.028 | 4,514,015 | -0.05(-0.63%) |
Sep 18, 2012 | 8.182 | 8.211 | 8.074 | 8.079 | 2,890,340 | -0.13(-1.57%) |
Sep 17, 2012 | 8.250 | 8.313 | 8.206 | 8.208 | 2,656,602 | -0.08(-0.91%) |
Sep 14, 2012 | 8.199 | 8.330 | 8.164 | 8.284 | 3,646,373 | +0.12(+1.46%) |
Sep 13, 2012 | 8.143 | 8.237 | 8.087 | 8.164 | 4,421,415 | +0.04(+0.54%) |
Sep 12, 2012 | 8.077 | 8.133 | 8.019 | 8.121 | 2,486,891 | +0.07(+0.88%) |
Sep 11, 2012 | 8.026 | 8.099 | 8.026 | 8.050 | 1,894,385 | +0.01(+0.15%) |
Sep 10, 2012 | 8.065 | 8.109 | 8.038 | 8.038 | 2,707,057 | -0.04(-0.48%) |
Sep 07, 2012 | 8.138 | 8.140 | 8.070 | 8.077 | 1,866,359 | -0.02(-0.21%) |
Sep 06, 2012 | 8.099 | 8.145 | 8.087 | 8.094 | 3,212,053 | +0.04(+0.51%) |
Sep 05, 2012 | 8.031 | 8.084 | 8.011 | 8.053 | 3,808,761 | +0.02(+0.30%) |