Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.056 | 7.217 | 7.019 | 7.123 | 1,856,390 | +0.07(+1.01%) |
Nov 29, 2012 | 7.081 | 7.090 | 6.889 | 7.052 | 2,640,594 | +0.11(+1.54%) |
Nov 28, 2012 | 6.909 | 6.978 | 6.754 | 6.945 | 2,065,838 | -0.04(-0.55%) |
Nov 27, 2012 | 6.924 | 7.168 | 6.796 | 6.984 | 3,857,056 | -0.11(-1.49%) |
Nov 26, 2012 | 7.114 | 7.241 | 6.945 | 7.090 | 1,988,701 | +0.04(+0.50%) |
Nov 23, 2012 | 6.967 | 7.064 | 6.913 | 7.054 | 700,961 | +0.16(+2.26%) |
Nov 21, 2012 | 6.936 | 6.998 | 6.800 | 6.898 | 810,611 | -0.04(-0.51%) |
Nov 20, 2012 | 6.815 | 6.934 | 6.669 | 6.934 | 1,156,067 | +0.14(+1.99%) |
Nov 19, 2012 | 6.754 | 6.840 | 6.664 | 6.799 | 1,516,094 | +0.25(+3.79%) |
Nov 16, 2012 | 6.444 | 6.567 | 6.314 | 6.550 | 1,482,697 | +0.13(+2.06%) |
Nov 15, 2012 | 6.525 | 6.636 | 6.317 | 6.418 | 1,270,260 | -0.10(-1.58%) |
Nov 14, 2012 | 6.985 | 6.985 | 6.457 | 6.521 | 1,872,208 | -0.40(-5.79%) |
Nov 13, 2012 | 6.841 | 7.035 | 6.825 | 6.922 | 707,391 | +0.00(+0.04%) |
Nov 12, 2012 | 7.008 | 7.008 | 6.848 | 6.919 | 566,604 | -0.05(-0.78%) |
Nov 09, 2012 | 6.986 | 7.122 | 6.888 | 6.973 | 1,497,454 | -0.06(-0.84%) |
Nov 08, 2012 | 7.286 | 7.286 | 7.030 | 7.033 | 1,371,612 | -0.26(-3.60%) |
Nov 07, 2012 | 7.273 | 7.373 | 7.188 | 7.295 | 2,177,288 | -0.10(-1.38%) |
Nov 06, 2012 | 7.395 | 7.432 | 7.250 | 7.397 | 957,315 | +0.09(+1.24%) |
Nov 05, 2012 | 7.454 | 7.454 | 7.167 | 7.306 | 1,866,595 | -0.15(-1.99%) |
Nov 02, 2012 | 7.430 | 7.598 | 7.404 | 7.455 | 1,725,976 | +0.17(+2.30%) |
Nov 01, 2012 | 7.225 | 7.381 | 7.136 | 7.287 | 1,520,774 | +0.08(+1.17%) |
Oct 31, 2012 | 7.090 | 7.211 | 6.977 | 7.202 | 1,966,305 | +0.19(+2.67%) |
Oct 26, 2012 | 7.152 | 7.015 | 7.015 | 7.015 | 11,852,771 | -0.16(-2.28%) |
Oct 25, 2012 | 7.401 | 7.468 | 6.976 | 7.179 | 1,510,559 | -0.09(-1.22%) |
Oct 24, 2012 | 7.303 | 7.389 | 7.196 | 7.268 | 598,183 | -0.02(-0.22%) |
Oct 23, 2012 | 7.298 | 7.375 | 7.103 | 7.284 | 1,646,253 | -0.32(-4.26%) |
Oct 19, 2012 | 7.804 | 7.882 | 7.578 | 7.608 | 1,421,801 | -0.19(-2.41%) |
Oct 18, 2012 | 7.546 | 7.797 | 7.546 | 7.796 | 1,606,140 | +0.22(+2.93%) |
Oct 17, 2012 | 7.552 | 7.620 | 7.426 | 7.575 | 1,690,563 | -0.05(-0.71%) |
Oct 16, 2012 | 7.555 | 7.666 | 7.555 | 7.629 | 1,248,473 | +0.13(+1.68%) |
Oct 15, 2012 | 7.391 | 7.513 | 7.258 | 7.502 | 1,240,166 | +0.15(+2.05%) |
Oct 12, 2012 | 7.456 | 7.556 | 7.333 | 7.352 | 1,172,407 | -0.10(-1.38%) |
Oct 11, 2012 | 7.540 | 7.620 | 7.448 | 7.455 | 1,025,132 | +0.00(+0.03%) |
Oct 10, 2012 | 7.400 | 7.494 | 7.322 | 7.453 | 1,740,811 | +0.08(+1.12%) |
Oct 09, 2012 | 7.507 | 7.550 | 7.364 | 7.370 | 996,985 | -0.07(-0.89%) |
Oct 08, 2012 | 7.387 | 7.462 | 7.357 | 7.436 | 918,058 | -0.06(-0.80%) |
Oct 05, 2012 | 7.527 | 7.618 | 7.425 | 7.496 | 1,506,312 | +0.04(+0.56%) |
Oct 04, 2012 | 7.556 | 7.639 | 7.361 | 7.455 | 1,972,813 | -0.03(-0.42%) |
Oct 03, 2012 | 7.433 | 7.672 | 7.432 | 7.486 | 2,441,104 | +0.07(+0.92%) |
Oct 02, 2012 | 7.323 | 7.433 | 7.242 | 7.418 | 1,954,566 | +0.15(+2.09%) |
Oct 01, 2012 | 7.476 | 7.544 | 7.044 | 7.266 | 2,577,240 | -0.15(-2.07%) |
Sep 28, 2012 | 7.412 | 7.530 | 7.295 | 7.420 | 1,652,722 | -0.05(-0.65%) |
Sep 27, 2012 | 7.473 | 7.624 | 7.391 | 7.469 | 1,909,184 | +0.10(+1.37%) |
Sep 26, 2012 | 7.373 | 7.514 | 7.334 | 7.368 | 2,322,911 | -0.02(-0.26%) |
Sep 25, 2012 | 7.808 | 7.812 | 7.365 | 7.388 | 2,119,371 | -0.35(-4.57%) |
Sep 24, 2012 | 7.731 | 7.909 | 7.728 | 7.742 | 3,708,641 | -0.06(-0.80%) |
Sep 21, 2012 | 7.847 | 7.865 | 7.785 | 7.804 | 2,577,319 | +0.01(+0.09%) |
Sep 20, 2012 | 8.059 | 8.059 | 7.725 | 7.796 | 2,974,567 | -0.38(-4.62%) |
Sep 19, 2012 | 8.349 | 8.349 | 8.172 | 8.174 | 1,529,770 | -0.12(-1.45%) |
Sep 18, 2012 | 8.451 | 8.490 | 8.218 | 8.294 | 1,836,019 | -0.25(-2.95%) |
Sep 17, 2012 | 8.642 | 8.748 | 8.517 | 8.546 | 1,180,754 | -0.08(-0.97%) |
Sep 14, 2012 | 8.534 | 8.783 | 8.534 | 8.629 | 2,167,761 | +0.16(+1.87%) |
Sep 13, 2012 | 8.171 | 8.515 | 8.171 | 8.471 | 2,485,473 | +0.30(+3.62%) |
Sep 12, 2012 | 8.144 | 8.205 | 8.074 | 8.175 | 835,111 | +0.05(+0.57%) |
Sep 11, 2012 | 8.040 | 8.142 | 8.003 | 8.129 | 924,980 | +0.09(+1.11%) |
Sep 10, 2012 | 8.223 | 8.223 | 8.026 | 8.040 | 1,430,109 | -0.21(-2.49%) |
Sep 07, 2012 | 8.278 | 8.318 | 8.200 | 8.245 | 1,377,992 | +0.02(+0.21%) |
Sep 06, 2012 | 8.129 | 8.237 | 8.121 | 8.228 | 1,372,968 | +0.20(+2.43%) |
Sep 05, 2012 | 8.090 | 8.112 | 7.918 | 8.032 | 933,454 | -0.05(-0.60%) |