Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.134 | 8.206 | 8.006 | 8.070 | 7,653,113 | -0.15(-1.85%) |
Nov 29, 2012 | 8.302 | 8.367 | 8.134 | 8.222 | 7,621,032 | -0.06(-0.68%) |
Nov 28, 2012 | 7.910 | 8.294 | 7.902 | 8.278 | 10,855,309 | +0.07(+0.88%) |
Nov 27, 2012 | 8.246 | 8.423 | 8.198 | 8.206 | 12,314,134 | -0.12(-1.44%) |
Nov 26, 2012 | 8.054 | 8.359 | 7.926 | 8.326 | 10,259,799 | +0.22(+2.77%) |
Nov 23, 2012 | 7.966 | 8.142 | 7.886 | 8.102 | 4,004,576 | +0.16(+2.02%) |
Nov 21, 2012 | 7.678 | 7.966 | 7.646 | 7.942 | 7,281,689 | +0.21(+2.69%) |
Nov 20, 2012 | 7.662 | 7.806 | 7.606 | 7.734 | 6,193,340 | +0.03(+0.42%) |
Nov 19, 2012 | 7.798 | 7.846 | 7.654 | 7.702 | 6,945,200 | +0.09(+1.16%) |
Nov 16, 2012 | 7.430 | 7.622 | 7.366 | 7.614 | 14,134,849 | +0.15(+2.04%) |
Nov 15, 2012 | 7.686 | 7.726 | 7.438 | 7.462 | 12,462,230 | -0.18(-2.41%) |
Nov 14, 2012 | 8.014 | 8.038 | 7.614 | 7.646 | 11,992,319 | -0.35(-4.40%) |
Nov 13, 2012 | 8.062 | 8.134 | 7.978 | 7.998 | 10,782,926 | -0.18(-2.25%) |
Nov 12, 2012 | 8.238 | 8.262 | 8.094 | 8.182 | 8,738,405 | -0.08(-0.97%) |
Nov 09, 2012 | 8.174 | 8.334 | 8.158 | 8.262 | 19,840,322 | +0.14(+1.78%) |
Nov 08, 2012 | 7.862 | 8.206 | 7.798 | 8.118 | 31,962,892 | +0.60(+7.99%) |
Nov 07, 2012 | 7.542 | 7.582 | 7.190 | 7.518 | 17,693,210 | +0.02(+0.32%) |
Nov 06, 2012 | 7.478 | 7.558 | 7.406 | 7.494 | 11,980,463 | +0.11(+1.52%) |
Nov 05, 2012 | 7.542 | 7.582 | 7.382 | 7.382 | 9,155,745 | -0.12(-1.60%) |
Nov 02, 2012 | 7.854 | 7.862 | 7.446 | 7.502 | 14,731,914 | -0.42(-5.35%) |
Nov 01, 2012 | 8.014 | 8.022 | 7.902 | 7.926 | 7,551,450 | -0.07(-0.90%) |
Oct 31, 2012 | 7.926 | 8.062 | 7.886 | 7.998 | 12,021,797 | +0.28(+3.63%) |
Oct 26, 2012 | 7.822 | 7.718 | 7.718 | 7.718 | 7,942,060 | -0.09(-1.13%) |
Oct 25, 2012 | 7.926 | 7.950 | 7.718 | 7.806 | 9,282,582 | +0.07(+0.93%) |
Oct 24, 2012 | 7.982 | 8.006 | 7.710 | 7.734 | 9,474,677 | -0.18(-2.23%) |
Oct 23, 2012 | 8.038 | 8.062 | 7.910 | 7.910 | 6,962,620 | -0.18(-2.18%) |
Oct 19, 2012 | 8.046 | 8.150 | 7.934 | 8.086 | 13,393,479 | -0.02(-0.20%) |
Oct 18, 2012 | 8.262 | 8.342 | 8.086 | 8.102 | 8,841,266 | -0.25(-2.97%) |
Oct 17, 2012 | 8.318 | 8.415 | 8.170 | 8.351 | 6,297,108 | +0.07(+0.87%) |
Oct 16, 2012 | 8.238 | 8.351 | 8.206 | 8.278 | 6,503,246 | +0.10(+1.27%) |
Oct 15, 2012 | 8.086 | 8.174 | 7.974 | 8.174 | 8,518,344 | +0.02(+0.29%) |
Oct 12, 2012 | 8.278 | 8.326 | 8.118 | 8.150 | 7,375,535 | -0.13(-1.55%) |
Oct 11, 2012 | 8.471 | 8.503 | 8.230 | 8.278 | 8,510,526 | -0.09(-1.05%) |
Oct 10, 2012 | 8.230 | 8.535 | 8.134 | 8.367 | 9,970,105 | +0.02(+0.29%) |
Oct 09, 2012 | 8.567 | 8.671 | 8.318 | 8.342 | 10,669,572 | -0.24(-2.80%) |
Oct 08, 2012 | 8.583 | 8.687 | 8.423 | 8.583 | 9,186,153 | -0.10(-1.11%) |
Oct 05, 2012 | 8.823 | 8.871 | 8.623 | 8.679 | 13,227,926 | -0.19(-2.17%) |
Oct 04, 2012 | 8.471 | 8.963 | 8.447 | 8.871 | 21,047,596 | +0.52(+6.23%) |
Oct 03, 2012 | 8.431 | 8.551 | 8.318 | 8.351 | 11,976,763 | -0.08(-0.95%) |
Oct 02, 2012 | 8.471 | 8.527 | 8.326 | 8.431 | 15,482,037 | +0.13(+1.54%) |
Oct 01, 2012 | 8.318 | 8.367 | 8.262 | 8.302 | 13,027,513 | +0.13(+1.57%) |
Sep 28, 2012 | 8.078 | 8.238 | 7.958 | 8.174 | 15,708,876 | +0.06(+0.69%) |
Sep 27, 2012 | 7.950 | 8.126 | 7.846 | 8.118 | 12,060,999 | +0.29(+3.68%) |
Sep 26, 2012 | 7.662 | 7.942 | 7.566 | 7.830 | 12,680,293 | +0.06(+0.72%) |
Sep 25, 2012 | 8.078 | 8.102 | 7.726 | 7.774 | 15,647,845 | -0.18(-2.31%) |
Sep 24, 2012 | 8.134 | 8.214 | 7.938 | 7.958 | 12,979,538 | -0.31(-3.78%) |
Sep 21, 2012 | 8.375 | 8.439 | 8.222 | 8.270 | 24,371,506 | +0.04(+0.49%) |
Sep 20, 2012 | 8.246 | 8.254 | 8.078 | 8.230 | 13,804,866 | -0.07(-0.87%) |
Sep 19, 2012 | 8.238 | 8.302 | 8.078 | 8.302 | 13,771,913 | +0.18(+2.27%) |
Sep 18, 2012 | 8.166 | 8.230 | 7.983 | 8.118 | 19,588,148 | +0.02(+0.29%) |
Sep 17, 2012 | 8.261 | 8.277 | 7.959 | 8.094 | 16,020,669 | -0.06(-0.78%) |
Sep 14, 2012 | 7.944 | 8.388 | 7.904 | 8.158 | 32,562,202 | +0.29(+3.74%) |
Sep 13, 2012 | 7.546 | 7.991 | 7.459 | 7.864 | 24,789,974 | +0.27(+3.56%) |
Sep 12, 2012 | 7.570 | 7.697 | 7.336 | 7.594 | 15,554,653 | +0.08(+1.06%) |
Sep 11, 2012 | 7.642 | 7.705 | 7.467 | 7.515 | 8,051,148 | +0.02(+0.21%) |
Sep 10, 2012 | 7.681 | 7.729 | 7.467 | 7.499 | 14,844,474 | -0.17(-2.28%) |
Sep 07, 2012 | 7.443 | 7.777 | 7.427 | 7.673 | 22,518,852 | +0.42(+5.81%) |
Sep 06, 2012 | 7.149 | 7.268 | 7.038 | 7.252 | 11,391,421 | +0.23(+3.28%) |
Sep 05, 2012 | 6.998 | 7.070 | 6.865 | 7.022 | 5,112,674 | -0.02(-0.34%) |