Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.831 | 7.882 | 7.795 | 7.795 | 4,292,437 | -0.02(-0.28%) |
Nov 29, 2012 | 7.848 | 7.868 | 7.761 | 7.817 | 2,803,869 | +0.05(+0.59%) |
Nov 28, 2012 | 7.747 | 7.798 | 7.701 | 7.771 | 3,781,840 | +0.01(+0.12%) |
Nov 27, 2012 | 7.737 | 7.785 | 7.703 | 7.761 | 3,530,710 | -0.01(-0.09%) |
Nov 26, 2012 | 7.727 | 7.798 | 7.698 | 7.769 | 3,217,558 | +0.03(+0.44%) |
Nov 23, 2012 | 7.727 | 7.739 | 7.672 | 7.735 | 786,145 | +0.04(+0.57%) |
Nov 21, 2012 | 7.718 | 7.756 | 7.672 | 7.691 | 3,309,470 | +0.00(+0.06%) |
Nov 20, 2012 | 7.628 | 7.710 | 7.524 | 7.686 | 2,505,466 | +0.05(+0.63%) |
Nov 19, 2012 | 7.631 | 7.645 | 7.527 | 7.638 | 2,546,320 | +0.08(+1.12%) |
Nov 16, 2012 | 7.471 | 7.568 | 7.403 | 7.553 | 3,766,280 | +0.07(+0.87%) |
Nov 15, 2012 | 7.609 | 7.658 | 7.461 | 7.488 | 2,697,547 | -0.12(-1.53%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.577 | 7.604 | 7,119,021 | -0.15(-1.93%) |
Nov 13, 2012 | 7.761 | 7.801 | 7.718 | 7.754 | 3,332,996 | -0.04(-0.53%) |
Nov 12, 2012 | 7.901 | 7.914 | 7.771 | 7.795 | 3,456,710 | -0.01(-0.15%) |
Nov 09, 2012 | 7.769 | 7.833 | 7.720 | 7.807 | 3,459,601 | +0.01(+0.09%) |
Nov 08, 2012 | 7.841 | 7.865 | 7.783 | 7.800 | 4,994,686 | -0.05(-0.68%) |
Nov 07, 2012 | 7.858 | 7.979 | 7.781 | 7.853 | 4,663,894 | -0.04(-0.54%) |
Nov 06, 2012 | 7.845 | 7.926 | 7.829 | 7.895 | 4,392,673 | +0.07(+0.95%) |
Nov 05, 2012 | 7.838 | 7.838 | 7.719 | 7.821 | 2,928,565 | -0.03(-0.40%) |
Nov 02, 2012 | 7.824 | 7.886 | 7.752 | 7.852 | 3,960,323 | +0.08(+0.98%) |
Nov 01, 2012 | 7.731 | 7.869 | 7.647 | 7.776 | 4,142,448 | +0.08(+1.02%) |
Oct 31, 2012 | 7.561 | 7.719 | 7.523 | 7.697 | 4,486,495 | +0.16(+2.12%) |
Oct 26, 2012 | 7.659 | 7.537 | 7.537 | 7.537 | 2,387,746 | -0.12(-1.53%) |
Oct 25, 2012 | 7.795 | 7.860 | 7.571 | 7.654 | 2,199,223 | -0.10(-1.23%) |
Oct 24, 2012 | 7.805 | 7.805 | 7.719 | 7.750 | 1,557,515 | -0.03(-0.40%) |
Oct 23, 2012 | 7.812 | 7.812 | 7.731 | 7.781 | 3,368,741 | -0.14(-1.81%) |
Oct 19, 2012 | 7.915 | 7.985 | 7.872 | 7.924 | 4,888,590 | -0.00(-0.03%) |
Oct 18, 2012 | 7.874 | 7.941 | 7.874 | 7.926 | 2,367,618 | +0.05(+0.61%) |
Oct 17, 2012 | 7.867 | 7.915 | 7.831 | 7.879 | 2,227,785 | -0.00(-0.06%) |
Oct 16, 2012 | 7.907 | 7.926 | 7.845 | 7.883 | 2,897,707 | +0.01(+0.15%) |
Oct 15, 2012 | 7.778 | 7.872 | 7.728 | 7.872 | 3,057,249 | +0.11(+1.38%) |
Oct 12, 2012 | 7.812 | 7.855 | 7.759 | 7.764 | 1,140,273 | -0.04(-0.46%) |
Oct 11, 2012 | 7.843 | 7.886 | 7.800 | 7.800 | 1,916,439 | -0.00(-0.03%) |
Oct 10, 2012 | 7.786 | 7.824 | 7.743 | 7.802 | 1,221,839 | +0.03(+0.40%) |
Oct 09, 2012 | 7.802 | 7.841 | 7.757 | 7.771 | 1,518,177 | -0.02(-0.28%) |
Oct 08, 2012 | 7.767 | 7.810 | 7.744 | 7.793 | 1,041,332 | +0.00(+0.03%) |
Oct 05, 2012 | 7.826 | 7.869 | 7.783 | 7.790 | 1,487,474 | -0.01(-0.12%) |
Oct 04, 2012 | 7.845 | 7.860 | 7.762 | 7.800 | 1,474,821 | -0.01(-0.12%) |
Oct 03, 2012 | 7.836 | 7.903 | 7.762 | 7.810 | 1,891,045 | -0.00(-0.06%) |
Oct 02, 2012 | 7.736 | 7.814 | 7.693 | 7.814 | 3,177,152 | +0.09(+1.11%) |
Oct 01, 2012 | 7.814 | 7.824 | 7.623 | 7.728 | 3,543,408 | -0.06(-0.74%) |
Sep 28, 2012 | 7.802 | 7.855 | 7.764 | 7.786 | 2,540,588 | -0.06(-0.76%) |
Sep 27, 2012 | 7.821 | 7.910 | 7.776 | 7.845 | 5,549,559 | +0.03(+0.37%) |
Sep 26, 2012 | 7.829 | 7.891 | 7.798 | 7.817 | 3,260,867 | +0.01(+0.09%) |
Sep 25, 2012 | 7.946 | 7.977 | 7.786 | 7.810 | 3,827,055 | -0.12(-1.48%) |
Sep 24, 2012 | 7.826 | 7.962 | 7.812 | 7.926 | 4,303,440 | +0.06(+0.82%) |
Sep 21, 2012 | 7.814 | 7.886 | 7.781 | 7.862 | 5,271,870 | +0.12(+1.57%) |
Sep 20, 2012 | 7.857 | 7.867 | 7.728 | 7.740 | 5,164,072 | -0.14(-1.76%) |
Sep 19, 2012 | 7.950 | 7.993 | 7.874 | 7.879 | 4,599,702 | -0.05(-0.63%) |
Sep 18, 2012 | 8.029 | 8.058 | 7.924 | 7.929 | 2,945,206 | -0.13(-1.57%) |
Sep 17, 2012 | 8.096 | 8.158 | 8.053 | 8.055 | 2,707,031 | -0.07(-0.91%) |
Sep 14, 2012 | 8.046 | 8.175 | 8.012 | 8.129 | 3,715,591 | +0.12(+1.46%) |
Sep 13, 2012 | 7.991 | 8.084 | 7.936 | 8.012 | 4,505,344 | +0.04(+0.54%) |
Sep 12, 2012 | 7.926 | 7.981 | 7.869 | 7.969 | 2,534,098 | +0.07(+0.88%) |
Sep 11, 2012 | 7.876 | 7.948 | 7.876 | 7.900 | 1,930,345 | +0.01(+0.15%) |
Sep 10, 2012 | 7.915 | 7.957 | 7.888 | 7.888 | 2,758,443 | -0.04(-0.48%) |
Sep 07, 2012 | 7.986 | 7.989 | 7.919 | 7.926 | 1,901,788 | -0.02(-0.21%) |
Sep 06, 2012 | 7.948 | 7.993 | 7.936 | 7.943 | 3,273,026 | +0.04(+0.51%) |
Sep 05, 2012 | 7.881 | 7.934 | 7.862 | 7.903 | 3,881,061 | +0.02(+0.30%) |