Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.849 | 8.400 | 7.791 | 8.236 | 24,334 | +0.18(+2.30%) |
Oct 26, 2012 | 7.664 | 8.051 | 8.051 | 8.051 | 12,374 | +0.24(+3.01%) |
Oct 25, 2012 | 7.690 | 7.959 | 7.673 | 7.816 | 25,077 | -0.03(-0.32%) |
Oct 24, 2012 | 7.875 | 7.984 | 7.782 | 7.841 | 7,726 | -0.04(-0.53%) |
Oct 23, 2012 | 8.144 | 8.160 | 7.858 | 7.883 | 13,062 | -0.05(-0.64%) |
Oct 19, 2012 | 8.135 | 8.135 | 7.774 | 7.933 | 29,390 | -0.26(-3.18%) |
Oct 18, 2012 | 8.160 | 8.572 | 8.127 | 8.194 | 22,842 | -0.14(-1.71%) |
Oct 17, 2012 | 8.110 | 8.404 | 8.110 | 8.337 | 15,760 | +0.18(+2.27%) |
Oct 16, 2012 | 7.942 | 8.328 | 7.891 | 8.152 | 61,020 | +0.27(+3.41%) |
Oct 15, 2012 | 7.589 | 7.883 | 7.589 | 7.883 | 17,447 | +0.28(+3.65%) |
Oct 12, 2012 | 7.765 | 7.765 | 7.606 | 7.606 | 11,167 | -0.05(-0.66%) |
Oct 11, 2012 | 7.757 | 7.833 | 7.564 | 7.656 | 13,613 | -0.02(-0.22%) |
Oct 10, 2012 | 7.690 | 7.690 | 7.564 | 7.673 | 45,751 | +0.00(+0.00%) |
Oct 09, 2012 | 7.421 | 8.177 | 7.324 | 7.673 | 55,526 | +0.31(+4.22%) |
Oct 08, 2012 | 7.101 | 7.480 | 7.101 | 7.362 | 28,958 | +0.19(+2.70%) |
Oct 05, 2012 | 7.068 | 7.261 | 7.001 | 7.169 | 32,035 | +0.16(+2.28%) |
Oct 04, 2012 | 6.908 | 7.085 | 6.723 | 7.009 | 42,371 | +0.12(+1.71%) |
Oct 03, 2012 | 6.824 | 7.211 | 6.723 | 6.891 | 25,011 | +0.04(+0.61%) |
Oct 02, 2012 | 6.816 | 6.900 | 6.757 | 6.849 | 27,706 | -0.02(-0.24%) |
Oct 01, 2012 | 7.085 | 7.253 | 6.832 | 6.866 | 24,808 | -0.13(-1.92%) |
Sep 28, 2012 | 6.883 | 7.127 | 6.832 | 7.001 | 24,260 | +0.13(+1.96%) |
Sep 27, 2012 | 6.790 | 7.068 | 6.669 | 6.866 | 19,945 | +0.12(+1.74%) |
Sep 26, 2012 | 6.681 | 6.891 | 6.681 | 6.748 | 9,916 | +0.02(+0.25%) |
Sep 25, 2012 | 6.849 | 6.849 | 6.698 | 6.732 | 28,313 | -0.03(-0.37%) |
Sep 24, 2012 | 6.723 | 6.967 | 6.547 | 6.757 | 37,642 | +0.03(+0.50%) |
Sep 21, 2012 | 7.269 | 7.269 | 6.698 | 6.723 | 210,505 | -0.43(-5.99%) |
Sep 20, 2012 | 6.883 | 7.227 | 6.723 | 7.152 | 69,089 | +0.26(+3.78%) |
Sep 19, 2012 | 6.799 | 6.975 | 6.765 | 6.891 | 33,419 | +0.15(+2.24%) |
Sep 18, 2012 | 6.807 | 6.824 | 6.593 | 6.740 | 75,677 | -0.06(-0.87%) |
Sep 17, 2012 | 6.513 | 6.891 | 6.467 | 6.799 | 49,087 | +0.17(+2.53%) |
Sep 14, 2012 | 6.580 | 6.807 | 6.580 | 6.631 | 34,302 | +0.03(+0.51%) |
Sep 13, 2012 | 6.555 | 6.631 | 6.471 | 6.597 | 27,180 | +0.07(+1.03%) |
Sep 12, 2012 | 6.463 | 6.580 | 6.379 | 6.530 | 39,645 | +0.03(+0.52%) |
Sep 11, 2012 | 6.496 | 6.555 | 6.345 | 6.496 | 27,708 | +0.04(+0.65%) |
Sep 10, 2012 | 6.538 | 6.597 | 6.387 | 6.454 | 66,377 | -0.11(-1.66%) |
Sep 07, 2012 | 6.530 | 6.597 | 6.370 | 6.564 | 33,009 | -0.05(-0.76%) |
Sep 06, 2012 | 6.580 | 6.620 | 6.320 | 6.614 | 49,041 | +0.10(+1.55%) |
Sep 05, 2012 | 6.622 | 6.622 | 6.429 | 6.513 | 27,793 | -0.04(-0.64%) |
Sep 04, 2012 | 6.463 | 6.572 | 6.261 | 6.555 | 16,285 | +0.10(+1.56%) |
Aug 31, 2012 | 6.244 | 6.471 | 6.211 | 6.454 | 43,324 | +0.27(+4.35%) |
Aug 30, 2012 | 6.370 | 6.370 | 6.185 | 6.185 | 12,505 | -0.24(-3.66%) |
Aug 29, 2012 | 6.395 | 6.421 | 6.185 | 6.421 | 9,100 | +0.09(+1.46%) |
Aug 27, 2012 | 6.362 | 6.362 | 6.303 | 6.328 | 45,426 | -0.07(-1.05%) |
Aug 24, 2012 | 6.261 | 6.421 | 6.169 | 6.395 | 13,686 | +0.13(+2.15%) |
Aug 23, 2012 | 6.438 | 6.438 | 6.135 | 6.261 | 123,840 | -0.18(-2.87%) |
Aug 22, 2012 | 6.395 | 6.639 | 6.135 | 6.446 | 65,799 | -0.18(-2.79%) |
Aug 21, 2012 | 6.538 | 6.631 | 6.349 | 6.631 | 10,036 | +0.09(+1.41%) |
Aug 20, 2012 | 6.572 | 6.572 | 6.395 | 6.538 | 5,659 | -0.08(-1.27%) |
Aug 17, 2012 | 6.606 | 6.790 | 6.320 | 6.622 | 21,389 | -0.02(-0.25%) |
Aug 16, 2012 | 6.538 | 6.639 | 6.303 | 6.639 | 5,502 | +0.07(+1.02%) |
Aug 15, 2012 | 6.471 | 6.656 | 6.438 | 6.572 | 14,877 | +0.17(+2.62%) |
Aug 14, 2012 | 6.471 | 6.522 | 6.244 | 6.404 | 5,204 | -0.05(-0.78%) |
Aug 13, 2012 | 6.513 | 6.513 | 6.093 | 6.454 | 29,112 | -0.10(-1.54%) |
Aug 10, 2012 | 6.706 | 6.706 | 6.515 | 6.555 | 10,160 | +0.03(+0.39%) |
Aug 09, 2012 | 6.303 | 6.925 | 6.303 | 6.530 | 26,619 | +0.19(+3.05%) |
Aug 08, 2012 | 6.143 | 6.543 | 6.101 | 6.337 | 27,460 | -0.28(-4.19%) |
Aug 07, 2012 | 6.690 | 7.118 | 6.523 | 6.614 | 70,336 | -0.02(-0.25%) |
Aug 06, 2012 | 6.681 | 6.942 | 6.505 | 6.631 | 36,579 | -0.02(-0.25%) |
Aug 03, 2012 | 7.354 | 7.354 | 6.564 | 6.648 | 61,867 | +0.09(+1.41%) |
Aug 02, 2012 | 6.622 | 6.622 | 6.353 | 6.555 | 21,312 | -0.05(-0.76%) |