Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.836 | 7.857 | 7.769 | 7.796 | 1,469,429 | -0.01(-0.09%) |
Nov 29, 2012 | 7.729 | 7.903 | 7.662 | 7.803 | 1,756,603 | +0.13(+1.66%) |
Nov 28, 2012 | 7.676 | 7.682 | 7.455 | 7.676 | 1,566,008 | +0.03(+0.35%) |
Nov 27, 2012 | 7.488 | 7.682 | 7.468 | 7.649 | 1,340,294 | +0.17(+2.24%) |
Nov 26, 2012 | 7.388 | 7.569 | 7.354 | 7.481 | 1,002,828 | +0.07(+0.99%) |
Nov 23, 2012 | 7.334 | 7.535 | 7.287 | 7.408 | 590,045 | +0.11(+1.47%) |
Nov 21, 2012 | 7.301 | 7.334 | 7.274 | 7.301 | 676,738 | +0.02(+0.28%) |
Nov 20, 2012 | 7.059 | 7.361 | 7.013 | 7.281 | 794,599 | +0.21(+3.03%) |
Nov 19, 2012 | 7.086 | 7.133 | 6.993 | 7.066 | 641,967 | +0.08(+1.15%) |
Nov 16, 2012 | 6.725 | 6.999 | 6.631 | 6.986 | 860,738 | +0.24(+3.57%) |
Nov 15, 2012 | 6.798 | 6.845 | 6.678 | 6.745 | 755,057 | -0.05(-0.69%) |
Nov 14, 2012 | 7.026 | 7.046 | 6.731 | 6.792 | 1,195,158 | -0.21(-3.06%) |
Nov 13, 2012 | 6.912 | 7.183 | 6.852 | 7.006 | 1,037,259 | +0.05(+0.77%) |
Nov 12, 2012 | 6.972 | 7.013 | 6.838 | 6.952 | 589,503 | +0.00(+0.00%) |
Nov 09, 2012 | 6.872 | 7.009 | 6.825 | 6.952 | 691,550 | +0.03(+0.39%) |
Nov 08, 2012 | 7.019 | 7.086 | 6.926 | 6.926 | 1,069,517 | -0.11(-1.52%) |
Nov 07, 2012 | 6.993 | 7.053 | 6.859 | 7.033 | 1,183,008 | -0.07(-1.04%) |
Nov 06, 2012 | 6.932 | 7.150 | 6.872 | 7.106 | 517,632 | +0.23(+3.41%) |
Nov 05, 2012 | 6.852 | 6.899 | 6.778 | 6.872 | 564,425 | +0.01(+0.10%) |
Nov 02, 2012 | 7.013 | 7.033 | 6.845 | 6.865 | 932,877 | -0.09(-1.25%) |
Nov 01, 2012 | 6.738 | 6.966 | 6.731 | 6.952 | 653,317 | +0.25(+3.70%) |
Oct 31, 2012 | 6.785 | 6.825 | 6.644 | 6.705 | 677,892 | -0.06(-0.89%) |
Oct 26, 2012 | 6.859 | 6.765 | 6.765 | 6.765 | 466,272 | -0.08(-1.17%) |
Oct 25, 2012 | 6.751 | 6.899 | 6.728 | 6.845 | 699,650 | +0.17(+2.51%) |
Oct 24, 2012 | 6.818 | 6.832 | 6.651 | 6.678 | 675,185 | -0.11(-1.58%) |
Oct 23, 2012 | 6.798 | 6.825 | 6.688 | 6.785 | 636,651 | -0.13(-1.84%) |
Oct 19, 2012 | 6.979 | 6.979 | 6.798 | 6.912 | 621,800 | -0.14(-1.99%) |
Oct 18, 2012 | 6.966 | 7.053 | 6.892 | 7.053 | 582,001 | +0.07(+1.06%) |
Oct 17, 2012 | 6.966 | 7.059 | 6.939 | 6.979 | 525,614 | +0.01(+0.19%) |
Oct 16, 2012 | 6.872 | 7.019 | 6.872 | 6.966 | 584,115 | +0.13(+1.96%) |
Oct 15, 2012 | 6.651 | 6.852 | 6.644 | 6.832 | 702,601 | +0.21(+3.24%) |
Oct 12, 2012 | 6.785 | 6.812 | 6.597 | 6.617 | 796,537 | -0.15(-2.27%) |
Oct 11, 2012 | 6.972 | 6.999 | 6.731 | 6.771 | 810,407 | -0.15(-2.13%) |
Oct 10, 2012 | 6.805 | 6.926 | 6.775 | 6.919 | 855,545 | +0.15(+2.18%) |
Oct 09, 2012 | 6.926 | 6.952 | 6.765 | 6.771 | 665,876 | -0.14(-2.03%) |
Oct 08, 2012 | 7.053 | 7.066 | 6.905 | 6.912 | 547,361 | -0.16(-2.27%) |
Oct 05, 2012 | 7.033 | 7.187 | 7.006 | 7.073 | 791,575 | +0.09(+1.25%) |
Oct 04, 2012 | 6.939 | 7.033 | 6.885 | 6.986 | 1,047,334 | +0.10(+1.46%) |
Oct 03, 2012 | 6.758 | 6.899 | 6.658 | 6.885 | 1,069,378 | +0.16(+2.39%) |
Oct 02, 2012 | 6.771 | 6.798 | 6.651 | 6.725 | 929,725 | -0.01(-0.10%) |
Oct 01, 2012 | 6.718 | 6.798 | 6.644 | 6.731 | 2,047,590 | +0.13(+2.03%) |
Sep 28, 2012 | 6.410 | 6.617 | 6.383 | 6.597 | 1,067,089 | +0.14(+2.18%) |
Sep 27, 2012 | 6.356 | 6.497 | 6.289 | 6.457 | 943,307 | +0.11(+1.69%) |
Sep 26, 2012 | 6.310 | 6.423 | 6.250 | 6.350 | 1,178,758 | +0.06(+0.95%) |
Sep 25, 2012 | 6.409 | 6.442 | 6.250 | 6.290 | 1,148,431 | -0.09(-1.35%) |
Sep 24, 2012 | 6.170 | 6.383 | 6.084 | 6.376 | 1,103,643 | +0.24(+3.89%) |
Sep 21, 2012 | 6.330 | 6.356 | 6.124 | 6.137 | 1,815,149 | -0.09(-1.49%) |
Sep 20, 2012 | 6.635 | 6.821 | 6.190 | 6.230 | 2,681,419 | -0.11(-1.68%) |
Sep 19, 2012 | 6.303 | 6.363 | 6.257 | 6.336 | 1,347,784 | +0.03(+0.53%) |
Sep 18, 2012 | 6.396 | 6.456 | 6.277 | 6.303 | 1,083,530 | -0.31(-4.62%) |
Sep 17, 2012 | 6.927 | 6.927 | 6.595 | 6.608 | 834,024 | -0.36(-5.14%) |
Sep 14, 2012 | 6.807 | 6.967 | 6.787 | 6.967 | 837,030 | +0.20(+2.94%) |
Sep 13, 2012 | 6.542 | 6.768 | 6.476 | 6.768 | 842,178 | +0.23(+3.45%) |
Sep 12, 2012 | 6.515 | 6.588 | 6.449 | 6.542 | 525,371 | +0.03(+0.41%) |
Sep 11, 2012 | 6.562 | 6.614 | 6.489 | 6.515 | 371,944 | -0.04(-0.61%) |
Sep 10, 2012 | 6.535 | 6.618 | 6.515 | 6.555 | 500,003 | +0.03(+0.41%) |
Sep 07, 2012 | 6.456 | 6.602 | 6.442 | 6.529 | 768,107 | +0.11(+1.65%) |
Sep 06, 2012 | 6.409 | 6.423 | 6.257 | 6.423 | 903,291 | +0.06(+0.94%) |
Sep 05, 2012 | 6.482 | 6.495 | 6.350 | 6.363 | 675,874 | -0.14(-2.14%) |