Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.902 | 7.979 | 7.891 | 7.974 | 155,013 | +0.07(+0.90%) |
Nov 29, 2012 | 7.919 | 7.968 | 7.858 | 7.902 | 196,717 | -0.05(-0.69%) |
Nov 28, 2012 | 7.880 | 7.979 | 7.820 | 7.957 | 217,932 | +0.14(+1.75%) |
Nov 27, 2012 | 7.771 | 7.946 | 7.771 | 7.820 | 306,059 | +0.01(+0.14%) |
Nov 26, 2012 | 7.880 | 7.894 | 7.776 | 7.809 | 153,491 | -0.09(-1.18%) |
Nov 23, 2012 | 7.902 | 7.924 | 7.869 | 7.902 | 30,457 | +0.01(+0.14%) |
Nov 21, 2012 | 7.913 | 7.967 | 7.891 | 7.891 | 128,415 | -0.03(-0.35%) |
Nov 20, 2012 | 8.001 | 8.001 | 7.891 | 7.919 | 130,560 | -0.05(-0.69%) |
Nov 19, 2012 | 7.771 | 8.017 | 7.771 | 7.974 | 229,591 | +0.15(+1.96%) |
Nov 16, 2012 | 7.661 | 7.820 | 7.644 | 7.820 | 175,834 | +0.16(+2.15%) |
Nov 15, 2012 | 7.644 | 7.677 | 7.551 | 7.655 | 221,919 | +0.01(+0.07%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.633 | 7.650 | 181,157 | -0.14(-1.76%) |
Nov 13, 2012 | 7.809 | 7.809 | 7.727 | 7.787 | 102,355 | +0.00(+0.02%) |
Nov 12, 2012 | 7.846 | 7.884 | 7.764 | 7.786 | 103,596 | -0.02(-0.21%) |
Nov 09, 2012 | 7.977 | 7.982 | 7.780 | 7.802 | 243,541 | -0.15(-1.86%) |
Nov 08, 2012 | 7.791 | 7.950 | 7.764 | 7.950 | 173,463 | +0.16(+2.11%) |
Nov 07, 2012 | 7.709 | 7.813 | 7.709 | 7.786 | 151,717 | +0.05(+0.71%) |
Nov 06, 2012 | 7.676 | 7.731 | 7.665 | 7.731 | 136,233 | +0.02(+0.28%) |
Nov 05, 2012 | 7.715 | 7.731 | 7.633 | 7.709 | 262,637 | -0.02(-0.28%) |
Nov 02, 2012 | 7.676 | 7.731 | 7.633 | 7.731 | 206,487 | +0.06(+0.75%) |
Nov 01, 2012 | 7.709 | 7.731 | 7.660 | 7.674 | 111,156 | -0.03(-0.39%) |
Oct 31, 2012 | 7.682 | 7.726 | 7.654 | 7.704 | 145,598 | +0.01(+0.14%) |
Oct 26, 2012 | 7.726 | 7.693 | 7.693 | 7.693 | 228,421 | +0.04(+0.50%) |
Oct 25, 2012 | 7.676 | 7.676 | 7.633 | 7.654 | 186,923 | -0.05(-0.71%) |
Oct 24, 2012 | 7.649 | 7.720 | 7.649 | 7.709 | 117,662 | +0.04(+0.50%) |
Oct 23, 2012 | 7.660 | 7.682 | 7.646 | 7.671 | 93,138 | +0.00(+0.00%) |
Oct 19, 2012 | 7.682 | 7.682 | 7.627 | 7.671 | 102,286 | +0.02(+0.29%) |
Oct 18, 2012 | 7.665 | 7.682 | 7.644 | 7.649 | 72,542 | -0.01(-0.14%) |
Oct 17, 2012 | 7.644 | 7.693 | 7.638 | 7.660 | 112,316 | +0.02(+0.21%) |
Oct 16, 2012 | 7.654 | 7.660 | 7.622 | 7.644 | 87,929 | -0.02(-0.21%) |
Oct 15, 2012 | 7.660 | 7.671 | 7.638 | 7.660 | 79,451 | +0.04(+0.50%) |
Oct 12, 2012 | 7.616 | 7.649 | 7.611 | 7.622 | 123,484 | -0.01(-0.07%) |
Oct 11, 2012 | 7.633 | 7.660 | 7.622 | 7.627 | 98,351 | +0.00(+0.02%) |
Oct 10, 2012 | 7.615 | 7.626 | 7.595 | 7.626 | 129,369 | -0.01(-0.07%) |
Oct 09, 2012 | 7.658 | 7.680 | 7.620 | 7.631 | 130,147 | -0.02(-0.21%) |
Oct 08, 2012 | 7.588 | 7.653 | 7.582 | 7.648 | 172,443 | +0.08(+1.08%) |
Oct 05, 2012 | 7.571 | 7.642 | 7.561 | 7.566 | 103,582 | -0.01(-0.14%) |
Oct 04, 2012 | 7.577 | 7.609 | 7.561 | 7.577 | 109,100 | -0.02(-0.21%) |
Oct 03, 2012 | 7.648 | 7.648 | 7.561 | 7.593 | 197,167 | -0.02(-0.29%) |
Oct 02, 2012 | 7.620 | 7.653 | 7.593 | 7.615 | 127,258 | -0.01(-0.14%) |
Oct 01, 2012 | 7.604 | 7.642 | 7.577 | 7.626 | 124,302 | +0.04(+0.50%) |
Sep 28, 2012 | 7.539 | 7.588 | 7.533 | 7.588 | 76,202 | +0.05(+0.65%) |
Sep 27, 2012 | 7.539 | 7.544 | 7.522 | 7.539 | 157,658 | +0.00(+0.00%) |
Sep 26, 2012 | 7.517 | 7.550 | 7.517 | 7.539 | 137,271 | +0.02(+0.29%) |
Sep 25, 2012 | 7.533 | 7.550 | 7.501 | 7.517 | 187,206 | -0.01(-0.14%) |
Sep 24, 2012 | 7.539 | 7.561 | 7.518 | 7.528 | 81,274 | -0.02(-0.22%) |
Sep 21, 2012 | 7.604 | 7.604 | 7.533 | 7.544 | 139,391 | -0.04(-0.57%) |
Sep 20, 2012 | 7.588 | 7.599 | 7.550 | 7.588 | 120,136 | +0.01(+0.14%) |
Sep 19, 2012 | 7.550 | 7.582 | 7.544 | 7.577 | 77,992 | +0.04(+0.50%) |
Sep 18, 2012 | 7.528 | 7.539 | 7.490 | 7.539 | 71,342 | +0.04(+0.58%) |
Sep 17, 2012 | 7.533 | 7.539 | 7.473 | 7.495 | 72,045 | -0.01(-0.07%) |
Sep 14, 2012 | 7.446 | 7.533 | 7.446 | 7.501 | 141,310 | +0.03(+0.36%) |
Sep 13, 2012 | 7.425 | 7.473 | 7.419 | 7.473 | 134,645 | +0.05(+0.73%) |
Sep 12, 2012 | 7.408 | 7.425 | 7.397 | 7.419 | 78,792 | +0.03(+0.46%) |
Sep 11, 2012 | 7.391 | 7.396 | 7.380 | 7.385 | 125,631 | +0.00(+0.00%) |
Sep 10, 2012 | 7.391 | 7.396 | 7.380 | 7.385 | 82,717 | -0.01(-0.07%) |
Sep 07, 2012 | 7.374 | 7.391 | 7.369 | 7.391 | 84,092 | +0.02(+0.29%) |
Sep 06, 2012 | 7.407 | 7.407 | 7.369 | 7.369 | 98,928 | -0.01(-0.15%) |
Sep 05, 2012 | 7.407 | 7.412 | 7.347 | 7.380 | 173,047 | -0.05(-0.73%) |