Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.421 | 7.475 | 7.384 | 7.418 | 3,432,112 | -0.01(-0.12%) |
Nov 29, 2012 | 7.348 | 7.455 | 7.323 | 7.427 | 3,167,184 | +0.09(+1.29%) |
Nov 28, 2012 | 7.182 | 7.406 | 7.182 | 7.332 | 5,745,553 | +0.10(+1.44%) |
Nov 27, 2012 | 7.188 | 7.283 | 7.173 | 7.228 | 3,127,954 | +0.02(+0.30%) |
Nov 26, 2012 | 7.262 | 7.280 | 7.182 | 7.207 | 2,546,547 | -0.07(-1.01%) |
Nov 23, 2012 | 7.145 | 7.286 | 7.105 | 7.280 | 1,751,135 | +0.17(+2.37%) |
Nov 21, 2012 | 7.087 | 7.118 | 7.035 | 7.112 | 1,899,404 | +0.03(+0.48%) |
Nov 20, 2012 | 7.118 | 7.118 | 7.026 | 7.078 | 4,376,267 | -0.06(-0.77%) |
Nov 19, 2012 | 7.106 | 7.139 | 7.072 | 7.133 | 4,281,387 | +0.11(+1.53%) |
Nov 16, 2012 | 7.066 | 7.093 | 6.983 | 7.026 | 5,760,820 | -0.04(-0.52%) |
Nov 15, 2012 | 6.977 | 7.074 | 6.928 | 7.063 | 5,277,357 | +0.08(+1.16%) |
Nov 14, 2012 | 7.103 | 7.127 | 6.971 | 6.982 | 5,546,606 | -0.11(-1.53%) |
Nov 13, 2012 | 7.149 | 7.262 | 7.090 | 7.090 | 3,081,111 | -0.10(-1.36%) |
Nov 12, 2012 | 7.243 | 7.292 | 7.142 | 7.188 | 2,351,808 | -0.03(-0.47%) |
Nov 09, 2012 | 7.201 | 7.326 | 7.188 | 7.222 | 2,902,844 | +0.01(+0.13%) |
Nov 08, 2012 | 7.271 | 7.393 | 7.210 | 7.213 | 3,498,528 | -0.07(-0.97%) |
Nov 07, 2012 | 7.378 | 7.409 | 7.262 | 7.283 | 5,170,882 | -0.19(-2.54%) |
Nov 06, 2012 | 7.442 | 7.507 | 7.400 | 7.473 | 3,249,592 | +0.04(+0.54%) |
Nov 05, 2012 | 7.317 | 7.458 | 7.286 | 7.433 | 2,447,611 | +0.08(+1.08%) |
Nov 02, 2012 | 7.433 | 7.455 | 7.354 | 7.354 | 2,915,769 | -0.04(-0.58%) |
Nov 01, 2012 | 7.314 | 7.439 | 7.271 | 7.397 | 5,003,312 | +0.12(+1.60%) |
Oct 31, 2012 | 7.344 | 7.357 | 7.250 | 7.280 | 5,108,310 | +0.00(+0.04%) |
Oct 26, 2012 | 7.314 | 7.277 | 7.277 | 7.277 | 1,860,544 | -0.03(-0.40%) |
Oct 25, 2012 | 7.225 | 7.400 | 7.211 | 7.306 | 5,387,719 | +0.09(+1.21%) |
Oct 24, 2012 | 7.415 | 7.479 | 7.188 | 7.219 | 8,307,979 | -0.17(-2.28%) |
Oct 23, 2012 | 7.302 | 7.464 | 7.271 | 7.387 | 5,547,779 | -0.04(-0.58%) |
Oct 19, 2012 | 7.479 | 7.522 | 7.357 | 7.430 | 3,942,821 | -0.09(-1.22%) |
Oct 18, 2012 | 7.476 | 7.525 | 7.458 | 7.522 | 3,436,466 | +0.03(+0.41%) |
Oct 17, 2012 | 7.360 | 7.498 | 7.305 | 7.491 | 3,483,039 | +0.12(+1.62%) |
Oct 16, 2012 | 7.289 | 7.400 | 7.247 | 7.372 | 4,033,781 | +0.12(+1.65%) |
Oct 15, 2012 | 7.127 | 7.262 | 7.075 | 7.253 | 3,245,107 | +0.13(+1.85%) |
Oct 12, 2012 | 7.182 | 7.204 | 7.090 | 7.121 | 3,330,811 | -0.07(-1.02%) |
Oct 11, 2012 | 7.283 | 7.283 | 7.182 | 7.194 | 2,935,534 | -0.02(-0.25%) |
Oct 10, 2012 | 7.182 | 7.274 | 7.142 | 7.213 | 4,611,209 | +0.08(+1.07%) |
Oct 09, 2012 | 7.182 | 7.214 | 7.093 | 7.136 | 3,116,721 | -0.07(-0.98%) |
Oct 08, 2012 | 7.179 | 7.262 | 7.164 | 7.207 | 2,247,789 | -0.02(-0.21%) |
Oct 05, 2012 | 7.292 | 7.354 | 7.208 | 7.222 | 3,600,139 | -0.03(-0.46%) |
Oct 04, 2012 | 7.158 | 7.289 | 7.118 | 7.256 | 2,970,582 | +0.14(+1.94%) |
Oct 03, 2012 | 7.142 | 7.164 | 7.096 | 7.118 | 2,863,951 | -0.02(-0.30%) |
Oct 02, 2012 | 7.237 | 7.237 | 7.133 | 7.139 | 6,219,476 | -0.06(-0.89%) |
Oct 01, 2012 | 7.158 | 7.262 | 7.155 | 7.204 | 4,321,685 | +0.07(+1.03%) |
Sep 28, 2012 | 7.121 | 7.175 | 7.072 | 7.130 | 3,937,742 | -0.04(-0.56%) |
Sep 27, 2012 | 7.078 | 7.219 | 7.017 | 7.170 | 4,551,477 | +0.16(+2.23%) |
Sep 26, 2012 | 7.100 | 7.100 | 7.005 | 7.014 | 3,167,213 | -0.08(-1.12%) |
Sep 25, 2012 | 7.308 | 7.311 | 7.066 | 7.093 | 4,775,807 | -0.17(-2.32%) |
Sep 24, 2012 | 7.240 | 7.317 | 7.124 | 7.262 | 4,499,583 | -0.02(-0.29%) |
Sep 21, 2012 | 7.305 | 7.326 | 7.237 | 7.283 | 6,117,231 | +0.03(+0.38%) |
Sep 20, 2012 | 7.317 | 7.326 | 7.222 | 7.256 | 4,355,277 | -0.09(-1.25%) |
Sep 19, 2012 | 7.225 | 7.354 | 7.194 | 7.348 | 6,354,535 | +0.11(+1.52%) |
Sep 18, 2012 | 7.338 | 7.360 | 7.231 | 7.237 | 4,119,752 | -0.14(-1.95%) |
Sep 17, 2012 | 7.470 | 7.485 | 7.311 | 7.381 | 5,386,722 | -0.11(-1.47%) |
Sep 14, 2012 | 7.427 | 7.501 | 7.403 | 7.491 | 5,403,881 | +0.08(+1.07%) |
Sep 13, 2012 | 7.277 | 7.427 | 7.243 | 7.412 | 3,788,630 | +0.12(+1.68%) |
Sep 12, 2012 | 7.210 | 7.292 | 7.194 | 7.289 | 2,942,413 | +0.06(+0.82%) |
Sep 11, 2012 | 7.187 | 7.304 | 7.178 | 7.230 | 3,967,852 | +0.02(+0.32%) |
Sep 10, 2012 | 7.215 | 7.317 | 7.186 | 7.207 | 2,629,873 | -0.04(-0.61%) |
Sep 07, 2012 | 7.261 | 7.313 | 7.236 | 7.252 | 3,765,153 | +0.00(+0.00%) |
Sep 06, 2012 | 7.160 | 7.261 | 7.126 | 7.252 | 3,609,674 | +0.14(+1.93%) |
Sep 05, 2012 | 7.117 | 7.129 | 7.028 | 7.114 | 4,216,266 | +0.01(+0.13%) |