Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.058 | 7.086 | 6.933 | 7.044 | 728,005 | +0.01(+0.20%) |
Nov 29, 2012 | 7.065 | 7.099 | 7.002 | 7.030 | 354,002 | +0.02(+0.30%) |
Nov 28, 2012 | 6.885 | 7.013 | 6.843 | 7.009 | 672,295 | +0.08(+1.20%) |
Nov 27, 2012 | 7.079 | 7.093 | 6.912 | 6.926 | 757,414 | -0.17(-2.35%) |
Nov 26, 2012 | 7.065 | 7.106 | 6.989 | 7.093 | 365,333 | +0.00(+0.00%) |
Nov 23, 2012 | 6.926 | 7.099 | 6.891 | 7.093 | 213,899 | +0.20(+2.92%) |
Nov 21, 2012 | 6.926 | 6.932 | 6.822 | 6.891 | 406,723 | -0.03(-0.50%) |
Nov 20, 2012 | 6.836 | 6.961 | 6.829 | 6.926 | 594,919 | +0.10(+1.42%) |
Nov 19, 2012 | 6.760 | 6.829 | 6.711 | 6.829 | 643,854 | +0.13(+1.97%) |
Nov 16, 2012 | 6.649 | 6.732 | 6.580 | 6.697 | 626,784 | +0.03(+0.52%) |
Nov 15, 2012 | 6.607 | 6.704 | 6.538 | 6.663 | 810,766 | +0.00(+0.00%) |
Nov 14, 2012 | 6.898 | 7.002 | 6.649 | 6.663 | 805,758 | -0.23(-3.32%) |
Nov 13, 2012 | 7.037 | 7.093 | 6.878 | 6.891 | 481,605 | -0.20(-2.83%) |
Nov 12, 2012 | 7.106 | 7.120 | 7.016 | 7.093 | 658,924 | +0.01(+0.20%) |
Nov 09, 2012 | 6.961 | 7.141 | 6.940 | 7.079 | 813,948 | +0.06(+0.89%) |
Nov 08, 2012 | 7.176 | 7.203 | 7.002 | 7.016 | 626,435 | -0.15(-2.13%) |
Nov 07, 2012 | 7.467 | 7.515 | 7.169 | 7.169 | 838,851 | -0.36(-4.79%) |
Nov 06, 2012 | 7.654 | 7.696 | 7.522 | 7.529 | 689,509 | -0.08(-1.09%) |
Nov 05, 2012 | 7.571 | 7.626 | 7.495 | 7.613 | 830,393 | +0.03(+0.37%) |
Nov 02, 2012 | 7.647 | 7.723 | 7.515 | 7.585 | 786,567 | -0.06(-0.73%) |
Nov 01, 2012 | 7.529 | 7.710 | 7.502 | 7.640 | 678,367 | +0.14(+1.85%) |
Oct 31, 2012 | 7.550 | 7.550 | 7.418 | 7.502 | 1,035,185 | -0.02(-0.28%) |
Oct 26, 2012 | 7.613 | 7.522 | 7.522 | 7.522 | 588,915 | -0.10(-1.27%) |
Oct 25, 2012 | 7.661 | 7.696 | 7.543 | 7.619 | 881,997 | +0.01(+0.09%) |
Oct 24, 2012 | 7.696 | 7.710 | 7.585 | 7.613 | 534,059 | -0.03(-0.36%) |
Oct 23, 2012 | 7.640 | 7.682 | 7.543 | 7.640 | 1,088,214 | -0.12(-1.52%) |
Oct 19, 2012 | 7.807 | 7.925 | 7.703 | 7.758 | 1,046,463 | -0.09(-1.15%) |
Oct 18, 2012 | 8.056 | 8.056 | 7.841 | 7.848 | 1,279,491 | -0.19(-2.41%) |
Oct 17, 2012 | 8.056 | 8.105 | 7.897 | 8.042 | 1,832,336 | +0.02(+0.26%) |
Oct 16, 2012 | 8.195 | 8.202 | 8.001 | 8.022 | 1,263,358 | -0.13(-1.62%) |
Oct 15, 2012 | 8.188 | 8.257 | 8.126 | 8.153 | 1,068,361 | +0.01(+0.09%) |
Oct 12, 2012 | 8.236 | 8.292 | 8.119 | 8.146 | 1,036,048 | -0.13(-1.59%) |
Oct 11, 2012 | 8.257 | 8.299 | 8.188 | 8.278 | 583,888 | +0.07(+0.84%) |
Oct 10, 2012 | 8.188 | 8.250 | 8.139 | 8.209 | 553,087 | +0.03(+0.42%) |
Oct 09, 2012 | 8.257 | 8.285 | 8.167 | 8.174 | 361,234 | -0.06(-0.67%) |
Oct 08, 2012 | 8.278 | 8.316 | 8.216 | 8.230 | 582,002 | -0.10(-1.25%) |
Oct 05, 2012 | 8.341 | 8.438 | 8.285 | 8.334 | 444,093 | +0.02(+0.25%) |
Oct 04, 2012 | 8.264 | 8.327 | 8.181 | 8.313 | 511,597 | +0.10(+1.18%) |
Oct 03, 2012 | 8.133 | 8.257 | 8.119 | 8.216 | 467,125 | +0.08(+1.02%) |
Oct 02, 2012 | 8.257 | 8.271 | 8.105 | 8.133 | 977,518 | -0.10(-1.26%) |
Oct 01, 2012 | 8.257 | 8.278 | 8.160 | 8.236 | 553,309 | +0.02(+0.21%) |
Sep 28, 2012 | 8.260 | 8.302 | 8.178 | 8.219 | 585,527 | -0.10(-1.16%) |
Sep 27, 2012 | 8.316 | 8.336 | 8.260 | 8.316 | 618,578 | +0.03(+0.33%) |
Sep 26, 2012 | 8.329 | 8.398 | 8.123 | 8.288 | 561,986 | -0.03(-0.33%) |
Sep 25, 2012 | 8.501 | 8.536 | 8.316 | 8.316 | 696,971 | -0.14(-1.71%) |
Sep 24, 2012 | 8.316 | 8.467 | 8.316 | 8.460 | 820,379 | +0.13(+1.57%) |
Sep 21, 2012 | 8.543 | 8.577 | 8.316 | 8.329 | 4,495,220 | -0.10(-1.22%) |
Sep 20, 2012 | 8.474 | 8.515 | 8.371 | 8.433 | 536,998 | -0.08(-0.89%) |
Sep 19, 2012 | 8.577 | 8.618 | 8.488 | 8.508 | 561,630 | -0.04(-0.48%) |
Sep 18, 2012 | 8.563 | 8.632 | 8.515 | 8.550 | 605,805 | +0.00(+0.00%) |
Sep 17, 2012 | 8.701 | 8.770 | 8.529 | 8.550 | 830,654 | -0.22(-2.51%) |
Sep 14, 2012 | 8.715 | 8.914 | 8.694 | 8.770 | 971,222 | +0.10(+1.11%) |
Sep 13, 2012 | 8.556 | 8.791 | 8.474 | 8.674 | 823,618 | +0.12(+1.45%) |
Sep 12, 2012 | 8.536 | 8.584 | 8.433 | 8.550 | 399,173 | +0.05(+0.57%) |
Sep 11, 2012 | 8.433 | 8.563 | 8.412 | 8.501 | 312,320 | +0.06(+0.65%) |
Sep 10, 2012 | 8.495 | 8.515 | 8.439 | 8.446 | 436,710 | -0.08(-0.97%) |
Sep 07, 2012 | 8.467 | 8.577 | 8.453 | 8.529 | 523,190 | +0.12(+1.47%) |
Sep 06, 2012 | 8.281 | 8.467 | 8.274 | 8.405 | 662,404 | +0.16(+1.92%) |
Sep 05, 2012 | 8.322 | 8.322 | 8.164 | 8.247 | 939,227 | -0.04(-0.50%) |