Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.821 | 7.871 | 7.785 | 7.785 | 4,298,276 | -0.02(-0.28%) |
Nov 29, 2012 | 7.838 | 7.857 | 7.751 | 7.806 | 2,807,683 | +0.05(+0.59%) |
Nov 28, 2012 | 7.736 | 7.787 | 7.690 | 7.760 | 3,786,984 | +0.01(+0.12%) |
Nov 27, 2012 | 7.727 | 7.775 | 7.693 | 7.751 | 3,535,512 | -0.01(-0.09%) |
Nov 26, 2012 | 7.717 | 7.787 | 7.688 | 7.758 | 3,221,934 | +0.03(+0.44%) |
Nov 23, 2012 | 7.717 | 7.729 | 7.661 | 7.724 | 787,215 | +0.04(+0.57%) |
Nov 21, 2012 | 7.707 | 7.746 | 7.661 | 7.681 | 3,313,972 | +0.00(+0.06%) |
Nov 20, 2012 | 7.618 | 7.700 | 7.514 | 7.676 | 2,508,874 | +0.05(+0.63%) |
Nov 19, 2012 | 7.620 | 7.635 | 7.516 | 7.628 | 2,549,784 | +0.08(+1.12%) |
Nov 16, 2012 | 7.461 | 7.558 | 7.393 | 7.543 | 3,771,403 | +0.07(+0.87%) |
Nov 15, 2012 | 7.599 | 7.648 | 7.451 | 7.478 | 2,701,216 | -0.12(-1.53%) |
Nov 14, 2012 | 7.770 | 7.770 | 7.567 | 7.594 | 7,128,705 | -0.15(-1.93%) |
Nov 13, 2012 | 7.751 | 7.791 | 7.707 | 7.743 | 3,337,529 | -0.04(-0.53%) |
Nov 12, 2012 | 7.891 | 7.903 | 7.760 | 7.785 | 3,461,412 | -0.01(-0.15%) |
Nov 09, 2012 | 7.758 | 7.822 | 7.710 | 7.797 | 3,464,307 | +0.01(+0.09%) |
Nov 08, 2012 | 7.830 | 7.855 | 7.772 | 7.789 | 5,001,480 | -0.05(-0.68%) |
Nov 07, 2012 | 7.847 | 7.968 | 7.770 | 7.842 | 4,670,238 | -0.04(-0.54%) |
Nov 06, 2012 | 7.835 | 7.916 | 7.818 | 7.885 | 4,398,649 | +0.07(+0.95%) |
Nov 05, 2012 | 7.827 | 7.827 | 7.708 | 7.811 | 2,932,548 | -0.03(-0.40%) |
Nov 02, 2012 | 7.813 | 7.875 | 7.742 | 7.842 | 3,965,710 | +0.08(+0.98%) |
Nov 01, 2012 | 7.720 | 7.858 | 7.637 | 7.766 | 4,148,083 | +0.08(+1.02%) |
Oct 31, 2012 | 7.551 | 7.708 | 7.513 | 7.687 | 4,492,598 | +0.16(+2.12%) |
Oct 26, 2012 | 7.649 | 7.527 | 7.527 | 7.527 | 2,390,994 | -0.12(-1.53%) |
Oct 25, 2012 | 7.785 | 7.849 | 7.561 | 7.644 | 2,202,215 | -0.10(-1.23%) |
Oct 24, 2012 | 7.794 | 7.794 | 7.708 | 7.739 | 1,559,633 | -0.03(-0.40%) |
Oct 23, 2012 | 7.801 | 7.801 | 7.720 | 7.770 | 3,373,324 | -0.14(-1.81%) |
Oct 19, 2012 | 7.904 | 7.974 | 7.861 | 7.913 | 4,895,240 | -0.00(-0.03%) |
Oct 18, 2012 | 7.863 | 7.930 | 7.863 | 7.916 | 2,370,839 | +0.05(+0.61%) |
Oct 17, 2012 | 7.856 | 7.904 | 7.820 | 7.868 | 2,230,815 | -0.00(-0.06%) |
Oct 16, 2012 | 7.897 | 7.916 | 7.835 | 7.873 | 2,901,649 | +0.01(+0.15%) |
Oct 15, 2012 | 7.768 | 7.861 | 7.718 | 7.861 | 3,061,408 | +0.11(+1.38%) |
Oct 12, 2012 | 7.801 | 7.844 | 7.749 | 7.754 | 1,141,824 | -0.04(-0.46%) |
Oct 11, 2012 | 7.832 | 7.875 | 7.789 | 7.789 | 1,919,046 | -0.00(-0.03%) |
Oct 10, 2012 | 7.775 | 7.813 | 7.732 | 7.792 | 1,223,501 | +0.03(+0.40%) |
Oct 09, 2012 | 7.792 | 7.830 | 7.746 | 7.761 | 1,520,242 | -0.02(-0.28%) |
Oct 08, 2012 | 7.756 | 7.799 | 7.733 | 7.782 | 1,042,748 | +0.00(+0.03%) |
Oct 05, 2012 | 7.816 | 7.858 | 7.773 | 7.780 | 1,489,498 | -0.01(-0.12%) |
Oct 04, 2012 | 7.835 | 7.849 | 7.751 | 7.789 | 1,476,828 | -0.01(-0.12%) |
Oct 03, 2012 | 7.825 | 7.892 | 7.751 | 7.799 | 1,893,617 | -0.00(-0.06%) |
Oct 02, 2012 | 7.725 | 7.804 | 7.682 | 7.804 | 3,181,474 | +0.09(+1.11%) |
Oct 01, 2012 | 7.804 | 7.813 | 7.613 | 7.718 | 3,548,228 | -0.06(-0.74%) |
Sep 28, 2012 | 7.792 | 7.844 | 7.754 | 7.775 | 2,544,044 | -0.06(-0.76%) |
Sep 27, 2012 | 7.811 | 7.899 | 7.766 | 7.835 | 5,557,108 | +0.03(+0.37%) |
Sep 26, 2012 | 7.818 | 7.880 | 7.787 | 7.806 | 3,265,303 | +0.01(+0.09%) |
Sep 25, 2012 | 7.935 | 7.966 | 7.775 | 7.799 | 3,832,261 | -0.12(-1.48%) |
Sep 24, 2012 | 7.816 | 7.951 | 7.801 | 7.916 | 4,309,294 | +0.06(+0.82%) |
Sep 21, 2012 | 7.804 | 7.875 | 7.770 | 7.851 | 5,279,041 | +0.12(+1.57%) |
Sep 20, 2012 | 7.847 | 7.856 | 7.718 | 7.730 | 5,171,096 | -0.14(-1.76%) |
Sep 19, 2012 | 7.940 | 7.982 | 7.863 | 7.868 | 4,605,959 | -0.05(-0.63%) |
Sep 18, 2012 | 8.018 | 8.047 | 7.913 | 7.918 | 2,949,213 | -0.13(-1.57%) |
Sep 17, 2012 | 8.085 | 8.147 | 8.042 | 8.044 | 2,710,713 | -0.07(-0.91%) |
Sep 14, 2012 | 8.035 | 8.164 | 8.002 | 8.118 | 3,720,645 | +0.12(+1.46%) |
Sep 13, 2012 | 7.980 | 8.073 | 7.925 | 8.002 | 4,511,473 | +0.04(+0.54%) |
Sep 12, 2012 | 7.916 | 7.971 | 7.858 | 7.959 | 2,537,546 | +0.07(+0.88%) |
Sep 11, 2012 | 7.866 | 7.937 | 7.866 | 7.889 | 1,932,971 | +0.01(+0.15%) |
Sep 10, 2012 | 7.904 | 7.947 | 7.878 | 7.878 | 2,762,196 | -0.04(-0.48%) |
Sep 07, 2012 | 7.975 | 7.978 | 7.909 | 7.916 | 1,904,375 | -0.02(-0.21%) |
Sep 06, 2012 | 7.937 | 7.982 | 7.925 | 7.932 | 3,277,478 | +0.04(+0.51%) |
Sep 05, 2012 | 7.870 | 7.923 | 7.851 | 7.892 | 3,886,341 | +0.02(+0.30%) |