Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.811 | 7.811 | 7.740 | 7.803 | 456,545 | +0.00(+0.00%) |
Nov 29, 2012 | 7.795 | 7.811 | 7.740 | 7.803 | 271,682 | +0.03(+0.41%) |
Nov 28, 2012 | 7.740 | 7.795 | 7.676 | 7.771 | 308,920 | +0.03(+0.41%) |
Nov 27, 2012 | 7.763 | 7.819 | 7.700 | 7.740 | 365,621 | -0.02(-0.31%) |
Nov 26, 2012 | 7.660 | 7.763 | 7.612 | 7.763 | 421,139 | +0.08(+1.04%) |
Nov 23, 2012 | 7.612 | 7.684 | 7.588 | 7.684 | 211,211 | +0.08(+1.05%) |
Nov 21, 2012 | 7.588 | 7.620 | 7.521 | 7.604 | 348,868 | +0.01(+0.10%) |
Nov 20, 2012 | 7.652 | 7.652 | 7.525 | 7.596 | 357,447 | -0.04(-0.52%) |
Nov 19, 2012 | 7.604 | 7.676 | 7.540 | 7.636 | 564,367 | +0.10(+1.37%) |
Nov 16, 2012 | 7.254 | 7.533 | 7.222 | 7.533 | 773,606 | +0.30(+4.18%) |
Nov 15, 2012 | 6.959 | 7.322 | 6.896 | 7.230 | 870,999 | +0.14(+1.91%) |
Nov 14, 2012 | 7.254 | 7.302 | 6.927 | 7.095 | 1,552,968 | -0.18(-2.52%) |
Nov 13, 2012 | 7.413 | 7.485 | 7.238 | 7.278 | 974,380 | -0.23(-3.08%) |
Nov 12, 2012 | 7.572 | 7.620 | 7.509 | 7.509 | 567,479 | -0.04(-0.53%) |
Nov 09, 2012 | 7.540 | 7.612 | 7.461 | 7.548 | 394,071 | -0.05(-0.63%) |
Nov 08, 2012 | 7.644 | 7.748 | 7.596 | 7.596 | 469,690 | -0.02(-0.21%) |
Nov 07, 2012 | 7.684 | 7.708 | 7.429 | 7.612 | 947,564 | -0.15(-1.95%) |
Nov 06, 2012 | 7.803 | 7.835 | 7.740 | 7.763 | 358,996 | -0.03(-0.41%) |
Nov 05, 2012 | 7.803 | 7.859 | 7.708 | 7.795 | 368,858 | -0.03(-0.41%) |
Nov 02, 2012 | 7.970 | 7.978 | 7.819 | 7.827 | 486,484 | -0.14(-1.70%) |
Nov 01, 2012 | 8.018 | 8.034 | 7.899 | 7.962 | 602,042 | +0.06(+0.81%) |
Oct 31, 2012 | 7.787 | 7.923 | 7.771 | 7.899 | 484,974 | +0.15(+1.95%) |
Oct 26, 2012 | 7.819 | 7.748 | 7.748 | 7.748 | 389,827 | -0.06(-0.82%) |
Oct 25, 2012 | 7.835 | 7.875 | 7.755 | 7.811 | 272,486 | -0.01(-0.10%) |
Oct 24, 2012 | 7.803 | 7.883 | 7.763 | 7.819 | 320,266 | +0.04(+0.51%) |
Oct 23, 2012 | 7.779 | 7.787 | 7.724 | 7.779 | 408,993 | -0.04(-0.51%) |
Oct 19, 2012 | 7.891 | 7.931 | 7.763 | 7.819 | 665,761 | -0.09(-1.11%) |
Oct 18, 2012 | 7.923 | 8.002 | 7.907 | 7.907 | 511,614 | -0.02(-0.30%) |
Oct 17, 2012 | 7.851 | 7.947 | 7.843 | 7.931 | 499,801 | +0.07(+0.91%) |
Oct 16, 2012 | 7.692 | 7.859 | 7.644 | 7.859 | 935,882 | +0.20(+2.60%) |
Oct 15, 2012 | 7.604 | 7.668 | 7.349 | 7.660 | 1,972,958 | +0.02(+0.21%) |
Oct 12, 2012 | 7.851 | 7.859 | 7.613 | 7.644 | 1,541,494 | -0.21(-2.74%) |
Oct 11, 2012 | 7.859 | 7.939 | 7.859 | 7.859 | 505,597 | +0.00(+0.00%) |
Oct 10, 2012 | 8.114 | 8.122 | 7.803 | 7.859 | 1,975,423 | -0.26(-3.24%) |
Oct 09, 2012 | 8.201 | 8.241 | 8.122 | 8.122 | 571,431 | -0.09(-1.07%) |
Oct 08, 2012 | 8.201 | 8.209 | 8.154 | 8.209 | 577,221 | -0.02(-0.19%) |
Oct 05, 2012 | 8.273 | 8.321 | 8.193 | 8.225 | 631,107 | -0.02(-0.19%) |
Oct 04, 2012 | 8.345 | 8.345 | 8.146 | 8.241 | 1,119,186 | -0.06(-0.67%) |
Oct 03, 2012 | 8.385 | 8.416 | 8.289 | 8.297 | 1,305,911 | -0.11(-1.33%) |
Oct 02, 2012 | 8.439 | 8.447 | 8.377 | 8.408 | 1,365,858 | +0.02(+0.28%) |
Oct 01, 2012 | 8.354 | 8.447 | 8.331 | 8.385 | 1,019,623 | +0.05(+0.65%) |
Sep 28, 2012 | 8.315 | 8.401 | 8.253 | 8.331 | 829,183 | +0.02(+0.19%) |
Sep 27, 2012 | 8.370 | 8.401 | 8.238 | 8.315 | 851,906 | -0.05(-0.65%) |
Sep 26, 2012 | 8.439 | 8.509 | 8.362 | 8.370 | 586,667 | -0.05(-0.64%) |
Sep 25, 2012 | 8.478 | 8.509 | 8.416 | 8.424 | 659,014 | -0.02(-0.18%) |
Sep 24, 2012 | 8.408 | 8.486 | 8.393 | 8.439 | 618,219 | +0.03(+0.37%) |
Sep 21, 2012 | 8.494 | 8.501 | 8.408 | 8.408 | 931,816 | -0.06(-0.73%) |
Sep 20, 2012 | 8.401 | 8.478 | 8.370 | 8.470 | 561,583 | +0.10(+1.20%) |
Sep 19, 2012 | 8.315 | 8.408 | 8.300 | 8.370 | 427,454 | +0.05(+0.56%) |
Sep 18, 2012 | 8.385 | 8.385 | 8.284 | 8.323 | 349,004 | -0.04(-0.46%) |
Sep 17, 2012 | 8.370 | 8.424 | 8.331 | 8.362 | 397,291 | -0.01(-0.09%) |
Sep 14, 2012 | 8.339 | 8.401 | 8.339 | 8.370 | 512,540 | +0.03(+0.37%) |
Sep 13, 2012 | 8.401 | 8.447 | 8.339 | 8.339 | 683,181 | -0.06(-0.74%) |
Sep 12, 2012 | 8.439 | 8.447 | 8.377 | 8.401 | 346,861 | -0.01(-0.09%) |
Sep 11, 2012 | 8.370 | 8.424 | 8.346 | 8.408 | 547,294 | +0.11(+1.31%) |
Sep 10, 2012 | 8.261 | 8.339 | 8.215 | 8.300 | 518,113 | +0.01(+0.09%) |
Sep 07, 2012 | 8.191 | 8.331 | 8.176 | 8.292 | 387,385 | +0.11(+1.33%) |
Sep 06, 2012 | 8.191 | 8.230 | 8.145 | 8.184 | 393,955 | -0.01(-0.09%) |
Sep 05, 2012 | 8.284 | 8.292 | 8.191 | 8.191 | 516,054 | -0.07(-0.84%) |