Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.188 | 7.240 | 7.062 | 7.168 | 2,741,235 | -0.01(-0.14%) |
Nov 29, 2012 | 7.165 | 7.243 | 7.093 | 7.178 | 3,662,875 | +0.01(+0.14%) |
Nov 28, 2012 | 7.160 | 7.242 | 7.038 | 7.168 | 4,444,672 | -0.05(-0.68%) |
Nov 27, 2012 | 7.177 | 7.265 | 7.106 | 7.217 | 5,251,058 | +0.02(+0.25%) |
Nov 26, 2012 | 7.090 | 7.231 | 7.028 | 7.199 | 5,063,245 | +0.15(+2.09%) |
Nov 23, 2012 | 7.191 | 7.222 | 7.018 | 7.052 | 4,047,973 | -0.15(-2.04%) |
Nov 21, 2012 | 7.211 | 7.368 | 7.144 | 7.199 | 3,892,386 | -0.09(-1.19%) |
Nov 20, 2012 | 7.363 | 7.424 | 7.240 | 7.286 | 4,401,371 | -0.08(-1.04%) |
Nov 19, 2012 | 7.448 | 7.477 | 7.309 | 7.363 | 11,207,767 | +0.16(+2.20%) |
Nov 16, 2012 | 7.732 | 7.732 | 7.123 | 7.204 | 14,043,840 | -0.53(-6.83%) |
Nov 15, 2012 | 7.977 | 8.164 | 7.600 | 7.732 | 15,537,301 | -0.49(-5.94%) |
Nov 14, 2012 | 8.556 | 8.656 | 8.206 | 8.221 | 5,602,846 | -0.33(-3.86%) |
Nov 13, 2012 | 8.545 | 8.685 | 8.509 | 8.551 | 3,247,253 | -0.08(-0.87%) |
Nov 12, 2012 | 8.804 | 8.820 | 8.589 | 8.626 | 2,634,865 | -0.17(-1.99%) |
Nov 09, 2012 | 8.947 | 8.947 | 8.729 | 8.801 | 3,057,139 | -0.14(-1.61%) |
Nov 08, 2012 | 9.079 | 9.143 | 8.898 | 8.945 | 3,923,762 | -0.07(-0.78%) |
Nov 07, 2012 | 9.154 | 9.298 | 9.002 | 9.015 | 4,009,659 | -0.14(-1.54%) |
Nov 06, 2012 | 8.950 | 9.167 | 8.937 | 9.156 | 3,807,107 | +0.25(+2.79%) |
Nov 05, 2012 | 8.886 | 8.954 | 8.826 | 8.907 | 3,285,359 | +0.04(+0.41%) |
Nov 02, 2012 | 9.140 | 9.153 | 8.867 | 8.871 | 3,002,758 | -0.27(-2.98%) |
Nov 01, 2012 | 8.989 | 9.151 | 8.811 | 9.144 | 3,265,351 | +0.32(+3.61%) |
Oct 31, 2012 | 8.746 | 8.914 | 8.731 | 8.826 | 2,240,492 | -0.00(-0.04%) |
Oct 26, 2012 | 8.809 | 8.829 | 8.829 | 8.829 | 2,050,305 | +0.00(+0.00%) |
Oct 25, 2012 | 8.894 | 8.894 | 8.785 | 8.829 | 2,320,901 | -0.01(-0.17%) |
Oct 24, 2012 | 8.935 | 8.935 | 8.782 | 8.844 | 2,348,416 | +0.07(+0.82%) |
Oct 23, 2012 | 8.680 | 8.824 | 8.654 | 8.772 | 1,722,170 | +0.11(+1.25%) |
Oct 19, 2012 | 8.546 | 8.684 | 8.538 | 8.664 | 3,412,024 | +0.07(+0.76%) |
Oct 18, 2012 | 8.685 | 8.760 | 8.551 | 8.599 | 2,470,994 | -0.04(-0.49%) |
Oct 17, 2012 | 8.541 | 8.710 | 8.541 | 8.641 | 2,067,510 | +0.03(+0.30%) |
Oct 16, 2012 | 8.577 | 8.729 | 8.482 | 8.615 | 3,093,012 | -0.04(-0.45%) |
Oct 15, 2012 | 8.612 | 8.697 | 8.514 | 8.654 | 1,230,164 | +0.04(+0.42%) |
Oct 12, 2012 | 8.561 | 8.700 | 8.507 | 8.618 | 1,944,853 | +0.05(+0.57%) |
Oct 11, 2012 | 8.623 | 8.657 | 8.465 | 8.569 | 3,323,618 | +0.08(+0.92%) |
Oct 10, 2012 | 8.492 | 8.648 | 8.378 | 8.491 | 2,614,711 | -0.01(-0.13%) |
Oct 09, 2012 | 8.620 | 8.679 | 8.478 | 8.502 | 4,353,427 | -0.17(-2.02%) |
Oct 08, 2012 | 8.755 | 8.829 | 8.618 | 8.677 | 3,852,310 | -0.12(-1.36%) |
Oct 05, 2012 | 8.903 | 8.937 | 8.778 | 8.796 | 4,360,555 | -0.01(-0.15%) |
Oct 04, 2012 | 8.960 | 8.986 | 8.782 | 8.809 | 4,670,939 | -0.04(-0.50%) |
Oct 03, 2012 | 9.177 | 9.177 | 8.847 | 8.853 | 4,554,137 | -0.14(-1.51%) |
Oct 02, 2012 | 9.207 | 9.215 | 8.876 | 8.989 | 3,212,341 | -0.13(-1.40%) |
Oct 01, 2012 | 9.123 | 9.158 | 9.028 | 9.117 | 4,534,093 | -0.06(-0.64%) |
Sep 28, 2012 | 8.898 | 9.378 | 8.898 | 9.175 | 10,618,324 | +0.19(+2.13%) |
Sep 27, 2012 | 8.669 | 9.040 | 8.662 | 8.984 | 8,272,471 | +0.34(+3.97%) |
Sep 26, 2012 | 8.512 | 8.662 | 8.425 | 8.641 | 4,867,171 | +0.06(+0.69%) |
Sep 25, 2012 | 8.337 | 8.742 | 8.337 | 8.582 | 6,494,071 | +0.16(+1.86%) |
Sep 24, 2012 | 8.182 | 8.445 | 8.180 | 8.425 | 5,918,499 | +0.17(+2.06%) |
Sep 21, 2012 | 8.375 | 8.564 | 8.244 | 8.255 | 5,287,304 | -0.07(-0.88%) |
Sep 20, 2012 | 8.332 | 8.419 | 8.281 | 8.329 | 2,856,875 | -0.16(-1.87%) |
Sep 19, 2012 | 8.344 | 8.760 | 8.344 | 8.487 | 9,676,291 | +0.28(+3.43%) |
Sep 18, 2012 | 8.259 | 8.340 | 8.177 | 8.206 | 2,598,540 | +0.00(+0.02%) |
Sep 17, 2012 | 8.384 | 8.406 | 8.069 | 8.205 | 11,650,269 | -0.24(-2.85%) |
Sep 14, 2012 | 8.214 | 8.504 | 8.214 | 8.445 | 7,901,061 | +0.15(+1.81%) |
Sep 13, 2012 | 8.035 | 8.373 | 8.035 | 8.295 | 5,289,678 | +0.21(+2.65%) |
Sep 12, 2012 | 7.987 | 8.125 | 7.987 | 8.080 | 6,867,348 | +0.11(+1.42%) |
Sep 11, 2012 | 7.991 | 8.035 | 7.848 | 7.968 | 4,180,194 | -0.04(-0.49%) |
Sep 10, 2012 | 8.172 | 8.198 | 7.963 | 8.007 | 2,406,358 | -0.18(-2.24%) |
Sep 07, 2012 | 8.188 | 8.262 | 8.118 | 8.190 | 4,956,471 | +0.07(+0.85%) |
Sep 06, 2012 | 8.152 | 8.223 | 8.067 | 8.121 | 4,322,871 | +0.06(+0.79%) |
Sep 05, 2012 | 8.396 | 8.417 | 7.953 | 8.058 | 7,506,969 | -0.25(-3.03%) |