Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.250 | 7.277 | 7.162 | 7.162 | 213,677 | -0.12(-1.65%) |
Nov 29, 2012 | 7.236 | 7.287 | 7.218 | 7.282 | 180,935 | +0.01(+0.13%) |
Nov 28, 2012 | 7.282 | 7.370 | 7.236 | 7.273 | 237,318 | -0.05(-0.63%) |
Nov 27, 2012 | 7.328 | 7.328 | 7.245 | 7.319 | 237,606 | +0.01(+0.13%) |
Nov 26, 2012 | 7.333 | 7.356 | 7.287 | 7.310 | 277,106 | +0.00(+0.06%) |
Nov 23, 2012 | 7.227 | 7.305 | 7.227 | 7.305 | 54,299 | +0.08(+1.09%) |
Nov 21, 2012 | 7.176 | 7.231 | 7.167 | 7.227 | 114,999 | +0.06(+0.90%) |
Nov 20, 2012 | 7.125 | 7.166 | 7.042 | 7.162 | 158,590 | +0.05(+0.71%) |
Nov 19, 2012 | 6.991 | 7.111 | 6.987 | 7.111 | 265,640 | +0.19(+2.74%) |
Nov 16, 2012 | 6.751 | 6.922 | 6.751 | 6.922 | 304,738 | +0.21(+3.17%) |
Nov 15, 2012 | 7.028 | 7.028 | 6.515 | 6.709 | 779,423 | -0.34(-4.85%) |
Nov 14, 2012 | 7.231 | 7.273 | 7.051 | 7.051 | 347,736 | -0.25(-3.48%) |
Nov 13, 2012 | 7.384 | 7.439 | 7.291 | 7.305 | 285,205 | -0.14(-1.90%) |
Nov 12, 2012 | 7.452 | 7.475 | 7.401 | 7.447 | 139,953 | +0.01(+0.18%) |
Nov 09, 2012 | 7.360 | 7.433 | 7.360 | 7.433 | 118,557 | +0.06(+0.81%) |
Nov 08, 2012 | 7.369 | 7.424 | 7.360 | 7.374 | 193,855 | -0.06(-0.74%) |
Nov 07, 2012 | 7.360 | 7.452 | 7.337 | 7.429 | 152,732 | +0.07(+0.94%) |
Nov 06, 2012 | 7.337 | 7.369 | 7.337 | 7.360 | 124,970 | +0.05(+0.63%) |
Nov 05, 2012 | 7.374 | 7.374 | 7.282 | 7.314 | 130,249 | -0.08(-1.12%) |
Nov 02, 2012 | 7.309 | 7.406 | 7.236 | 7.397 | 162,119 | +0.11(+1.45%) |
Nov 01, 2012 | 7.277 | 7.323 | 7.061 | 7.291 | 202,331 | +0.04(+0.51%) |
Oct 31, 2012 | 7.286 | 7.286 | 7.130 | 7.254 | 458,355 | -0.01(-0.13%) |
Oct 26, 2012 | 7.236 | 7.263 | 7.263 | 7.263 | 268,050 | +0.06(+0.83%) |
Oct 25, 2012 | 7.254 | 7.272 | 7.185 | 7.203 | 176,080 | -0.09(-1.20%) |
Oct 24, 2012 | 7.259 | 7.291 | 7.176 | 7.291 | 238,630 | +0.04(+0.57%) |
Oct 23, 2012 | 7.194 | 7.249 | 7.158 | 7.249 | 142,438 | +0.13(+1.81%) |
Oct 19, 2012 | 7.010 | 7.144 | 7.010 | 7.121 | 147,069 | +0.12(+1.78%) |
Oct 18, 2012 | 7.102 | 7.125 | 6.987 | 6.996 | 147,171 | -0.14(-2.00%) |
Oct 17, 2012 | 7.134 | 7.139 | 7.061 | 7.139 | 128,353 | +0.05(+0.71%) |
Oct 16, 2012 | 7.222 | 7.222 | 7.056 | 7.088 | 234,186 | -0.13(-1.78%) |
Oct 15, 2012 | 7.222 | 7.226 | 7.182 | 7.217 | 103,591 | +0.03(+0.38%) |
Oct 12, 2012 | 7.291 | 7.291 | 7.153 | 7.190 | 190,046 | +0.03(+0.45%) |
Oct 11, 2012 | 7.259 | 7.259 | 7.111 | 7.157 | 204,677 | +0.07(+0.93%) |
Oct 10, 2012 | 7.211 | 7.252 | 7.082 | 7.092 | 170,195 | -0.10(-1.34%) |
Oct 09, 2012 | 7.270 | 7.302 | 7.151 | 7.188 | 137,066 | -0.07(-0.95%) |
Oct 08, 2012 | 7.275 | 7.321 | 7.192 | 7.256 | 147,472 | -0.00(-0.06%) |
Oct 05, 2012 | 7.284 | 7.316 | 7.220 | 7.261 | 106,618 | +0.00(+0.06%) |
Oct 04, 2012 | 7.284 | 7.284 | 7.220 | 7.256 | 171,999 | -0.03(-0.44%) |
Oct 03, 2012 | 7.275 | 7.288 | 7.238 | 7.288 | 165,993 | +0.01(+0.19%) |
Oct 02, 2012 | 7.229 | 7.275 | 7.202 | 7.275 | 177,008 | +0.08(+1.15%) |
Oct 01, 2012 | 7.142 | 7.206 | 7.096 | 7.192 | 195,209 | +0.09(+1.22%) |
Sep 28, 2012 | 7.220 | 7.234 | 7.050 | 7.105 | 404,763 | -0.07(-0.96%) |
Sep 27, 2012 | 7.321 | 7.343 | 7.169 | 7.174 | 290,118 | -0.15(-2.00%) |
Sep 26, 2012 | 7.311 | 7.321 | 7.247 | 7.321 | 321,578 | +0.06(+0.82%) |
Sep 25, 2012 | 7.206 | 7.288 | 7.160 | 7.261 | 304,084 | +0.05(+0.70%) |
Sep 24, 2012 | 7.211 | 7.234 | 7.069 | 7.211 | 224,098 | -0.04(-0.57%) |
Sep 21, 2012 | 7.082 | 7.266 | 7.050 | 7.252 | 336,051 | +0.20(+2.86%) |
Sep 20, 2012 | 7.064 | 7.096 | 6.996 | 7.050 | 169,704 | +0.01(+0.20%) |
Sep 19, 2012 | 7.009 | 7.096 | 6.991 | 7.037 | 243,292 | +0.06(+0.85%) |
Sep 18, 2012 | 6.973 | 7.009 | 6.941 | 6.977 | 164,931 | +0.02(+0.26%) |
Sep 17, 2012 | 7.069 | 7.073 | 6.941 | 6.959 | 180,922 | -0.14(-2.00%) |
Sep 14, 2012 | 7.211 | 7.211 | 7.085 | 7.101 | 239,733 | -0.04(-0.58%) |
Sep 13, 2012 | 7.028 | 7.206 | 7.005 | 7.142 | 389,618 | +0.14(+1.96%) |
Sep 12, 2012 | 7.000 | 7.069 | 6.941 | 7.005 | 240,144 | +0.09(+1.28%) |
Sep 11, 2012 | 6.907 | 6.966 | 6.903 | 6.916 | 174,536 | -0.03(-0.46%) |
Sep 10, 2012 | 6.948 | 7.103 | 6.935 | 6.948 | 246,006 | -0.03(-0.46%) |
Sep 07, 2012 | 6.953 | 7.053 | 6.930 | 6.980 | 178,274 | -0.01(-0.20%) |
Sep 06, 2012 | 6.903 | 6.994 | 6.903 | 6.994 | 174,856 | +0.02(+0.33%) |
Sep 05, 2012 | 6.985 | 7.094 | 6.912 | 6.971 | 290,978 | -0.06(-0.91%) |