Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.329 | 7.363 | 7.199 | 7.325 | 23,013,740 | -0.01(-0.18%) |
Nov 29, 2012 | 7.467 | 7.541 | 7.225 | 7.338 | 15,609,936 | -0.05(-0.70%) |
Nov 28, 2012 | 7.095 | 7.415 | 7.043 | 7.389 | 15,021,909 | +0.21(+2.95%) |
Nov 27, 2012 | 7.225 | 7.312 | 7.147 | 7.177 | 13,331,453 | -0.05(-0.72%) |
Nov 26, 2012 | 6.939 | 7.260 | 6.914 | 7.229 | 17,818,946 | +0.25(+3.53%) |
Nov 23, 2012 | 6.784 | 6.991 | 6.767 | 6.983 | 5,304,431 | +0.22(+3.20%) |
Nov 21, 2012 | 6.749 | 6.836 | 6.702 | 6.766 | 10,540,144 | +0.01(+0.13%) |
Nov 20, 2012 | 6.619 | 6.758 | 6.550 | 6.758 | 17,520,226 | +0.10(+1.49%) |
Nov 19, 2012 | 6.420 | 6.689 | 6.403 | 6.658 | 11,860,334 | +0.26(+3.99%) |
Nov 16, 2012 | 6.533 | 6.576 | 6.100 | 6.403 | 23,802,544 | -0.01(-0.16%) |
Nov 15, 2012 | 6.429 | 6.580 | 6.386 | 6.413 | 13,858,300 | +0.04(+0.70%) |
Nov 14, 2012 | 6.611 | 6.654 | 6.351 | 6.368 | 14,336,778 | -0.17(-2.65%) |
Nov 13, 2012 | 6.792 | 6.792 | 6.533 | 6.541 | 7,208,812 | -0.19(-2.77%) |
Nov 12, 2012 | 6.784 | 6.784 | 6.611 | 6.728 | 5,294,281 | +0.00(+0.06%) |
Nov 09, 2012 | 6.775 | 6.957 | 6.706 | 6.723 | 7,794,242 | -0.05(-0.77%) |
Nov 08, 2012 | 6.870 | 6.914 | 6.749 | 6.775 | 5,864,454 | -0.08(-1.14%) |
Nov 07, 2012 | 7.009 | 7.009 | 6.792 | 6.853 | 9,508,020 | -0.21(-2.94%) |
Nov 06, 2012 | 7.043 | 7.138 | 6.957 | 7.061 | 9,664,621 | +0.02(+0.25%) |
Nov 05, 2012 | 6.888 | 7.061 | 6.853 | 7.043 | 6,787,801 | +0.14(+2.00%) |
Nov 02, 2012 | 6.948 | 7.035 | 6.870 | 6.905 | 8,347,531 | -0.09(-1.30%) |
Nov 01, 2012 | 6.827 | 7.035 | 6.827 | 6.996 | 10,435,991 | +0.17(+2.47%) |
Oct 31, 2012 | 6.723 | 6.905 | 6.706 | 6.827 | 10,430,514 | +0.12(+1.74%) |
Oct 26, 2012 | 6.680 | 6.710 | 6.710 | 6.710 | 12,542,516 | +0.01(+0.19%) |
Oct 25, 2012 | 6.628 | 6.715 | 6.498 | 6.697 | 11,939,393 | +0.14(+2.11%) |
Oct 24, 2012 | 6.645 | 6.663 | 6.403 | 6.559 | 16,744,070 | -0.03(-0.53%) |
Oct 23, 2012 | 6.368 | 6.684 | 6.334 | 6.594 | 19,176,886 | +0.05(+0.71%) |
Oct 19, 2012 | 6.879 | 6.888 | 6.507 | 6.547 | 62,971,556 | -1.09(-14.31%) |
Oct 18, 2012 | 7.753 | 7.770 | 7.632 | 7.640 | 12,561,797 | -0.15(-1.87%) |
Oct 17, 2012 | 7.718 | 7.831 | 7.623 | 7.786 | 13,403,218 | +0.02(+0.32%) |
Oct 16, 2012 | 7.614 | 7.787 | 7.571 | 7.761 | 9,575,123 | +0.22(+2.99%) |
Oct 15, 2012 | 7.562 | 7.675 | 7.502 | 7.537 | 11,614,949 | -0.03(-0.46%) |
Oct 12, 2012 | 7.684 | 7.779 | 7.511 | 7.571 | 17,702,384 | -0.11(-1.46%) |
Oct 11, 2012 | 7.675 | 7.787 | 7.528 | 7.684 | 24,867,690 | +0.05(+0.68%) |
Oct 10, 2012 | 7.744 | 7.813 | 7.607 | 7.632 | 13,581,272 | -0.16(-2.00%) |
Oct 09, 2012 | 7.943 | 7.995 | 7.761 | 7.787 | 12,093,822 | -0.17(-2.17%) |
Oct 08, 2012 | 7.969 | 8.030 | 7.891 | 7.961 | 4,621,296 | -0.04(-0.54%) |
Oct 05, 2012 | 8.125 | 8.220 | 7.973 | 8.004 | 9,556,427 | -0.10(-1.23%) |
Oct 04, 2012 | 7.943 | 8.116 | 7.874 | 8.103 | 9,549,932 | +0.16(+1.96%) |
Oct 03, 2012 | 8.030 | 8.090 | 7.926 | 7.948 | 17,165,168 | -0.07(-0.92%) |
Oct 02, 2012 | 7.952 | 8.038 | 7.831 | 8.021 | 17,262,074 | +0.07(+0.93%) |
Oct 01, 2012 | 7.943 | 8.082 | 7.883 | 7.948 | 10,286,231 | +0.03(+0.33%) |
Sep 28, 2012 | 8.038 | 8.047 | 7.909 | 7.922 | 11,784,324 | -0.15(-1.88%) |
Sep 27, 2012 | 7.986 | 8.142 | 7.883 | 8.073 | 15,199,241 | +0.11(+1.36%) |
Sep 26, 2012 | 7.805 | 7.995 | 7.744 | 7.965 | 17,061,440 | -0.03(-0.38%) |
Sep 25, 2012 | 8.220 | 8.307 | 7.995 | 7.995 | 12,762,518 | -0.21(-2.58%) |
Sep 24, 2012 | 8.445 | 8.471 | 8.155 | 8.207 | 18,940,892 | -0.29(-3.36%) |
Sep 21, 2012 | 8.696 | 8.757 | 8.471 | 8.493 | 16,438,251 | -0.17(-1.95%) |
Sep 20, 2012 | 8.679 | 8.731 | 8.549 | 8.661 | 16,315,006 | -0.07(-0.79%) |
Sep 19, 2012 | 8.921 | 8.938 | 8.713 | 8.731 | 10,780,703 | -0.14(-1.56%) |
Sep 18, 2012 | 8.748 | 8.912 | 8.696 | 8.869 | 13,283,856 | +0.13(+1.49%) |
Sep 17, 2012 | 8.852 | 8.904 | 8.713 | 8.739 | 8,745,384 | -0.21(-2.32%) |
Sep 14, 2012 | 8.696 | 8.990 | 8.679 | 8.947 | 15,186,616 | +0.13(+1.42%) |
Sep 13, 2012 | 8.748 | 8.895 | 8.635 | 8.821 | 13,651,733 | -0.05(-0.54%) |
Sep 12, 2012 | 8.973 | 9.077 | 8.843 | 8.869 | 9,477,137 | -0.09(-0.97%) |
Sep 11, 2012 | 8.860 | 8.973 | 8.757 | 8.956 | 7,499,522 | +0.18(+2.02%) |
Sep 10, 2012 | 9.015 | 9.049 | 8.748 | 8.778 | 9,295,832 | -0.24(-2.62%) |
Sep 07, 2012 | 8.955 | 9.066 | 8.886 | 9.015 | 6,823,373 | +0.05(+0.53%) |
Sep 06, 2012 | 8.886 | 9.049 | 8.791 | 8.967 | 9,398,654 | +0.16(+1.81%) |
Sep 05, 2012 | 8.696 | 8.860 | 8.619 | 8.808 | 8,318,550 | +0.13(+1.54%) |