Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.176 | 7.239 | 6.986 | 7.049 | 1,744,663 | -0.15(-2.13%) |
Nov 29, 2012 | 7.221 | 7.257 | 7.048 | 7.203 | 2,431,003 | +0.09(+1.27%) |
Nov 28, 2012 | 6.977 | 7.112 | 6.842 | 7.112 | 2,316,882 | -0.03(-0.38%) |
Nov 27, 2012 | 7.320 | 7.338 | 7.130 | 7.139 | 2,008,158 | -0.29(-3.89%) |
Nov 26, 2012 | 7.347 | 7.428 | 7.266 | 7.428 | 1,742,837 | +0.07(+0.98%) |
Nov 23, 2012 | 7.158 | 7.401 | 7.158 | 7.356 | 1,684,598 | +0.23(+3.30%) |
Nov 21, 2012 | 7.049 | 7.180 | 7.004 | 7.121 | 1,321,699 | +0.05(+0.77%) |
Nov 20, 2012 | 7.130 | 7.158 | 7.031 | 7.067 | 1,625,098 | -0.11(-1.51%) |
Nov 19, 2012 | 7.158 | 7.203 | 7.049 | 7.176 | 2,138,665 | +0.20(+2.85%) |
Nov 16, 2012 | 6.878 | 6.986 | 6.742 | 6.977 | 2,714,433 | +0.15(+2.25%) |
Nov 15, 2012 | 7.004 | 7.031 | 6.778 | 6.824 | 3,819,268 | -0.19(-2.70%) |
Nov 14, 2012 | 7.257 | 7.266 | 7.013 | 7.013 | 3,021,932 | -0.28(-3.84%) |
Nov 13, 2012 | 7.302 | 7.392 | 7.266 | 7.293 | 2,109,785 | -0.18(-2.42%) |
Nov 12, 2012 | 7.582 | 7.591 | 7.464 | 7.473 | 2,083,141 | -0.13(-1.66%) |
Nov 09, 2012 | 7.726 | 7.798 | 7.591 | 7.600 | 2,559,243 | -0.14(-1.86%) |
Nov 08, 2012 | 7.708 | 7.843 | 7.636 | 7.744 | 4,312,544 | -0.12(-1.49%) |
Nov 07, 2012 | 7.528 | 7.943 | 7.492 | 7.862 | 5,931,800 | +0.59(+8.06%) |
Nov 06, 2012 | 7.130 | 7.284 | 7.058 | 7.275 | 2,524,020 | +0.25(+3.60%) |
Nov 05, 2012 | 7.185 | 7.239 | 7.013 | 7.022 | 1,591,330 | -0.13(-1.77%) |
Nov 02, 2012 | 7.293 | 7.293 | 7.139 | 7.149 | 2,323,588 | -0.21(-2.82%) |
Nov 01, 2012 | 7.455 | 7.455 | 7.311 | 7.356 | 2,116,597 | -0.14(-1.81%) |
Oct 31, 2012 | 7.492 | 7.510 | 7.356 | 7.492 | 2,390,414 | +0.08(+1.10%) |
Oct 26, 2012 | 7.510 | 7.410 | 7.410 | 7.410 | 1,878,261 | -0.08(-1.08%) |
Oct 25, 2012 | 7.428 | 7.528 | 7.365 | 7.492 | 2,638,491 | +0.23(+3.11%) |
Oct 24, 2012 | 7.320 | 7.374 | 7.248 | 7.266 | 2,908,781 | +0.02(+0.25%) |
Oct 23, 2012 | 7.203 | 7.266 | 7.085 | 7.248 | 3,658,248 | -0.10(-1.35%) |
Oct 19, 2012 | 7.257 | 7.437 | 7.085 | 7.347 | 3,797,813 | +0.14(+1.88%) |
Oct 18, 2012 | 7.311 | 7.329 | 7.185 | 7.212 | 2,634,282 | -0.27(-3.62%) |
Oct 17, 2012 | 7.410 | 7.519 | 7.311 | 7.482 | 1,660,738 | +0.14(+1.97%) |
Oct 16, 2012 | 7.320 | 7.347 | 7.221 | 7.338 | 2,538,785 | +0.04(+0.49%) |
Oct 15, 2012 | 7.221 | 7.311 | 7.167 | 7.302 | 1,932,136 | +0.04(+0.50%) |
Oct 12, 2012 | 7.365 | 7.464 | 7.248 | 7.266 | 3,564,100 | -0.09(-1.23%) |
Oct 11, 2012 | 7.320 | 7.473 | 7.221 | 7.356 | 2,037,076 | +0.06(+0.87%) |
Oct 10, 2012 | 7.149 | 7.320 | 7.103 | 7.293 | 2,697,172 | +0.19(+2.67%) |
Oct 09, 2012 | 7.221 | 7.275 | 7.103 | 7.103 | 1,911,680 | -0.08(-1.13%) |
Oct 08, 2012 | 7.031 | 7.221 | 7.004 | 7.185 | 2,000,064 | +0.10(+1.40%) |
Oct 05, 2012 | 7.158 | 7.237 | 7.040 | 7.085 | 4,975,878 | -0.23(-3.09%) |
Oct 04, 2012 | 7.176 | 7.383 | 7.130 | 7.311 | 4,493,540 | +0.18(+2.53%) |
Oct 03, 2012 | 7.383 | 7.401 | 7.121 | 7.130 | 2,628,535 | -0.41(-5.39%) |
Oct 02, 2012 | 7.591 | 7.609 | 7.464 | 7.537 | 2,051,113 | -0.05(-0.60%) |
Oct 01, 2012 | 7.663 | 7.672 | 7.546 | 7.582 | 1,593,106 | -0.01(-0.12%) |
Sep 28, 2012 | 7.654 | 7.708 | 7.591 | 7.591 | 1,628,846 | -0.16(-2.10%) |
Sep 27, 2012 | 7.573 | 7.762 | 7.537 | 7.753 | 3,341,157 | +0.09(+1.18%) |
Sep 26, 2012 | 7.473 | 7.744 | 7.406 | 7.663 | 3,362,775 | +0.05(+0.59%) |
Sep 25, 2012 | 8.060 | 8.123 | 7.609 | 7.618 | 4,953,549 | -0.52(-6.43%) |
Sep 24, 2012 | 8.259 | 8.376 | 8.141 | 8.141 | 2,916,077 | -0.24(-2.91%) |
Sep 21, 2012 | 8.466 | 8.520 | 8.168 | 8.385 | 14,714,510 | -0.15(-1.80%) |
Sep 20, 2012 | 8.448 | 8.719 | 8.394 | 8.539 | 4,352,393 | -0.02(-0.21%) |
Sep 19, 2012 | 8.511 | 8.674 | 8.457 | 8.557 | 3,475,932 | -0.01(-0.11%) |
Sep 18, 2012 | 8.205 | 8.674 | 8.168 | 8.566 | 5,272,327 | +0.32(+3.94%) |
Sep 17, 2012 | 8.214 | 8.268 | 8.069 | 8.241 | 3,196,379 | +0.05(+0.55%) |
Sep 14, 2012 | 8.033 | 8.272 | 8.015 | 8.196 | 3,568,637 | +0.17(+2.14%) |
Sep 13, 2012 | 7.428 | 8.024 | 7.392 | 8.024 | 4,168,161 | +0.45(+5.96%) |
Sep 12, 2012 | 7.600 | 7.717 | 7.410 | 7.573 | 3,440,401 | -0.20(-2.55%) |
Sep 11, 2012 | 7.601 | 7.856 | 7.592 | 7.771 | 1,536,114 | -0.01(-0.12%) |
Sep 10, 2012 | 7.932 | 7.986 | 7.771 | 7.780 | 1,838,107 | -0.30(-3.77%) |
Sep 07, 2012 | 7.923 | 8.102 | 7.834 | 8.085 | 2,319,103 | +0.32(+4.16%) |
Sep 06, 2012 | 7.493 | 7.762 | 7.448 | 7.762 | 3,072,144 | +0.38(+5.10%) |
Sep 05, 2012 | 7.376 | 7.439 | 7.287 | 7.385 | 2,352,376 | +0.03(+0.37%) |