Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.437 | 7.444 | 7.283 | 7.327 | 37,208 | -0.08(-1.09%) |
Nov 29, 2012 | 7.400 | 7.444 | 7.334 | 7.407 | 159,146 | +0.07(+1.00%) |
Nov 28, 2012 | 7.283 | 7.371 | 7.283 | 7.334 | 39,835 | +0.05(+0.70%) |
Nov 27, 2012 | 7.305 | 7.371 | 7.268 | 7.283 | 57,871 | -0.01(-0.20%) |
Nov 26, 2012 | 7.305 | 7.334 | 7.268 | 7.297 | 9,408 | -0.02(-0.30%) |
Nov 23, 2012 | 7.297 | 7.371 | 7.275 | 7.319 | 8,534 | +0.01(+0.20%) |
Nov 21, 2012 | 7.224 | 7.305 | 7.162 | 7.305 | 6,109 | +0.07(+0.91%) |
Nov 20, 2012 | 7.224 | 7.290 | 7.224 | 7.239 | 8,861 | -0.01(-0.20%) |
Nov 19, 2012 | 7.253 | 7.283 | 7.224 | 7.253 | 12,485 | +0.10(+1.44%) |
Nov 16, 2012 | 6.960 | 7.253 | 6.931 | 7.151 | 33,982 | +0.18(+2.63%) |
Nov 15, 2012 | 7.261 | 7.261 | 6.967 | 6.967 | 27,040 | -0.29(-4.04%) |
Nov 14, 2012 | 7.319 | 7.319 | 7.239 | 7.261 | 15,667 | -0.03(-0.40%) |
Nov 13, 2012 | 7.261 | 7.327 | 7.261 | 7.290 | 7,874 | +0.03(+0.40%) |
Nov 12, 2012 | 7.268 | 7.385 | 7.261 | 7.261 | 3,524 | +0.00(+0.00%) |
Nov 09, 2012 | 7.224 | 7.327 | 7.224 | 7.261 | 13,269 | +0.01(+0.10%) |
Nov 08, 2012 | 7.261 | 7.375 | 7.253 | 7.253 | 14,285 | -0.04(-0.50%) |
Nov 07, 2012 | 7.283 | 7.341 | 7.283 | 7.290 | 32,746 | -0.05(-0.70%) |
Nov 06, 2012 | 7.349 | 7.371 | 7.334 | 7.341 | 52,469 | -0.01(-0.10%) |
Nov 05, 2012 | 7.319 | 7.407 | 7.312 | 7.349 | 34,013 | +0.01(+0.20%) |
Nov 02, 2012 | 7.378 | 7.378 | 7.275 | 7.334 | 23,251 | -0.02(-0.30%) |
Nov 01, 2012 | 7.334 | 7.400 | 7.297 | 7.356 | 71,859 | -0.04(-0.50%) |
Oct 31, 2012 | 7.312 | 7.393 | 7.297 | 7.393 | 85,602 | +0.06(+0.80%) |
Oct 26, 2012 | 7.371 | 7.334 | 7.334 | 7.334 | 19,225 | -0.02(-0.30%) |
Oct 25, 2012 | 7.341 | 7.378 | 7.334 | 7.356 | 29,230 | -0.11(-1.47%) |
Oct 24, 2012 | 7.459 | 7.481 | 7.451 | 7.466 | 2,636 | +0.14(+1.90%) |
Oct 23, 2012 | 7.378 | 7.378 | 7.297 | 7.327 | 9,690 | -0.01(-0.10%) |
Oct 19, 2012 | 7.305 | 7.393 | 7.195 | 7.334 | 26,530 | -0.02(-0.30%) |
Oct 18, 2012 | 7.393 | 7.451 | 7.319 | 7.356 | 25,868 | -0.07(-0.89%) |
Oct 17, 2012 | 7.422 | 7.429 | 7.330 | 7.422 | 21,352 | -0.01(-0.20%) |
Oct 16, 2012 | 7.518 | 7.518 | 7.275 | 7.437 | 15,427 | -0.04(-0.49%) |
Oct 15, 2012 | 7.341 | 7.473 | 7.341 | 7.473 | 10,917 | +0.13(+1.80%) |
Oct 12, 2012 | 7.407 | 7.407 | 7.195 | 7.341 | 54,344 | -0.07(-0.89%) |
Oct 11, 2012 | 7.437 | 7.437 | 7.319 | 7.407 | 32,992 | -0.04(-0.49%) |
Oct 10, 2012 | 7.363 | 7.495 | 7.356 | 7.444 | 19,684 | +0.06(+0.79%) |
Oct 09, 2012 | 7.268 | 7.407 | 7.261 | 7.385 | 34,447 | +0.09(+1.21%) |
Oct 08, 2012 | 7.385 | 7.385 | 7.114 | 7.297 | 34,237 | -0.12(-1.68%) |
Oct 05, 2012 | 7.495 | 7.515 | 7.394 | 7.422 | 32,106 | -0.04(-0.49%) |
Oct 04, 2012 | 7.518 | 7.554 | 7.427 | 7.459 | 21,314 | -0.06(-0.78%) |
Oct 03, 2012 | 7.650 | 7.650 | 7.334 | 7.518 | 10,164 | -0.12(-1.54%) |
Oct 02, 2012 | 7.606 | 7.678 | 7.606 | 7.635 | 9,870 | +0.07(+0.87%) |
Oct 01, 2012 | 7.672 | 7.716 | 7.569 | 7.569 | 9,349 | -0.05(-0.67%) |
Sep 28, 2012 | 7.701 | 7.745 | 7.613 | 7.620 | 21,119 | -0.12(-1.61%) |
Sep 27, 2012 | 7.591 | 7.767 | 7.547 | 7.745 | 24,203 | +0.15(+2.03%) |
Sep 26, 2012 | 7.407 | 7.591 | 7.407 | 7.591 | 18,085 | +0.16(+2.17%) |
Sep 25, 2012 | 7.407 | 7.518 | 7.407 | 7.429 | 32,525 | +0.07(+0.90%) |
Sep 24, 2012 | 7.349 | 7.407 | 7.341 | 7.363 | 12,582 | -0.02(-0.30%) |
Sep 21, 2012 | 7.415 | 7.415 | 7.319 | 7.385 | 63,612 | +0.05(+0.70%) |
Sep 20, 2012 | 7.363 | 7.363 | 7.334 | 7.334 | 5,178 | -0.02(-0.30%) |
Sep 19, 2012 | 7.378 | 7.407 | 7.305 | 7.356 | 33,649 | +0.01(+0.10%) |
Sep 18, 2012 | 7.378 | 7.422 | 7.202 | 7.349 | 57,719 | +0.00(+0.00%) |
Sep 17, 2012 | 7.473 | 7.518 | 7.261 | 7.349 | 28,465 | -0.12(-1.67%) |
Sep 14, 2012 | 7.444 | 7.481 | 7.356 | 7.473 | 31,654 | +0.03(+0.39%) |
Sep 13, 2012 | 7.356 | 7.518 | 7.349 | 7.444 | 45,624 | +0.02(+0.30%) |
Sep 12, 2012 | 7.510 | 7.510 | 7.371 | 7.422 | 37,735 | -0.06(-0.78%) |
Sep 11, 2012 | 7.437 | 7.481 | 7.408 | 7.481 | 30,390 | +0.03(+0.39%) |
Sep 10, 2012 | 7.414 | 7.481 | 7.342 | 7.452 | 13,463 | -0.02(-0.29%) |
Sep 07, 2012 | 7.554 | 7.554 | 7.386 | 7.474 | 47,055 | -0.08(-1.06%) |
Sep 06, 2012 | 7.488 | 7.605 | 7.474 | 7.554 | 104,068 | +0.08(+1.07%) |
Sep 05, 2012 | 7.386 | 7.649 | 7.364 | 7.474 | 52,419 | +0.13(+1.79%) |