Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.580 | 5.700 | 5.430 | 5.480 | 462,087 | -0.09(-1.62%) |
Oct 26, 2012 | 5.560 | 5.570 | 5.570 | 5.570 | 496,500 | -0.03(-0.54%) |
Oct 25, 2012 | 6.590 | 6.770 | 5.500 | 5.600 | 1,440,204 | -0.56(-9.09%) |
Oct 24, 2012 | 6.300 | 6.300 | 5.940 | 6.160 | 435,773 | +0.17(+2.84%) |
Oct 23, 2012 | 6.350 | 6.350 | 5.880 | 5.990 | 524,866 | -0.13(-2.12%) |
Oct 19, 2012 | 6.390 | 6.455 | 5.842 | 6.120 | 1,118,601 | -0.29(-4.52%) |
Oct 18, 2012 | 6.700 | 6.700 | 6.400 | 6.410 | 1,045,331 | -0.30(-4.47%) |
Oct 17, 2012 | 6.680 | 7.100 | 6.600 | 6.710 | 615,201 | -0.05(-0.74%) |
Oct 16, 2012 | 6.930 | 6.970 | 6.670 | 6.760 | 482,413 | -0.04(-0.59%) |
Oct 15, 2012 | 6.600 | 6.880 | 6.368 | 6.800 | 937,882 | +0.03(+0.44%) |
Oct 12, 2012 | 6.870 | 6.990 | 6.700 | 6.770 | 427,230 | -0.12(-1.74%) |
Oct 11, 2012 | 6.960 | 7.080 | 6.832 | 6.890 | 327,952 | -0.08(-1.15%) |
Oct 10, 2012 | 6.950 | 7.070 | 6.830 | 6.970 | 345,738 | +0.07(+1.01%) |
Oct 09, 2012 | 7.480 | 7.550 | 6.333 | 6.900 | 1,756,247 | -0.60(-8.00%) |
Oct 08, 2012 | 7.520 | 7.820 | 7.490 | 7.500 | 644,887 | -0.04(-0.53%) |
Oct 05, 2012 | 7.620 | 7.720 | 7.530 | 7.540 | 424,857 | -0.05(-0.66%) |
Oct 04, 2012 | 7.600 | 7.680 | 7.560 | 7.590 | 306,834 | +0.01(+0.13%) |
Oct 03, 2012 | 7.570 | 7.660 | 7.540 | 7.580 | 366,735 | +0.02(+0.26%) |
Oct 02, 2012 | 7.770 | 7.800 | 7.510 | 7.560 | 632,016 | -0.18(-2.33%) |
Oct 01, 2012 | 7.620 | 7.980 | 7.610 | 7.740 | 1,129,859 | +0.16(+2.11%) |
Sep 28, 2012 | 7.560 | 7.680 | 7.560 | 7.580 | 462,591 | -0.03(-0.39%) |
Sep 27, 2012 | 7.600 | 7.650 | 7.460 | 7.610 | 490,613 | +0.05(+0.66%) |
Sep 26, 2012 | 7.570 | 7.650 | 7.430 | 7.560 | 455,524 | -0.04(-0.53%) |
Sep 25, 2012 | 7.690 | 7.700 | 7.500 | 7.600 | 538,792 | -0.04(-0.52%) |
Sep 24, 2012 | 7.800 | 7.870 | 7.500 | 7.640 | 506,695 | -0.11(-1.42%) |
Sep 21, 2012 | 7.770 | 7.830 | 7.660 | 7.750 | 542,671 | +0.15(+1.97%) |
Sep 20, 2012 | 7.470 | 7.850 | 7.460 | 7.600 | 1,106,785 | +0.06(+0.80%) |
Sep 19, 2012 | 7.560 | 7.660 | 7.350 | 7.540 | 796,142 | +0.04(+0.53%) |
Sep 18, 2012 | 7.470 | 7.520 | 7.350 | 7.500 | 550,640 | +0.01(+0.13%) |
Sep 17, 2012 | 7.580 | 7.650 | 7.420 | 7.490 | 627,495 | -0.11(-1.45%) |
Sep 14, 2012 | 7.520 | 7.750 | 7.480 | 7.600 | 628,189 | +0.14(+1.88%) |
Sep 13, 2012 | 7.620 | 7.639 | 7.450 | 7.460 | 627,620 | -0.16(-2.10%) |
Sep 12, 2012 | 7.650 | 7.800 | 7.350 | 7.620 | 651,382 | +0.02(+0.26%) |
Sep 11, 2012 | 7.940 | 8.000 | 7.560 | 7.600 | 968,093 | -0.08(-1.04%) |
Sep 10, 2012 | 8.280 | 8.340 | 7.620 | 7.680 | 1,127,850 | -0.58(-7.02%) |
Sep 07, 2012 | 8.640 | 8.850 | 8.250 | 8.260 | 1,471,314 | +0.00(+0.00%) |
Sep 06, 2012 | 8.250 | 8.389 | 8.210 | 8.260 | 542,809 | -0.01(-0.12%) |
Sep 05, 2012 | 8.250 | 8.510 | 8.100 | 8.270 | 636,486 | +0.03(+0.36%) |
Sep 04, 2012 | 8.010 | 8.440 | 8.010 | 8.240 | 621,194 | +0.30(+3.78%) |
Aug 31, 2012 | 8.010 | 8.070 | 7.860 | 7.940 | 449,591 | -0.04(-0.50%) |
Aug 30, 2012 | 8.170 | 8.240 | 7.880 | 7.980 | 489,659 | -0.23(-2.80%) |
Aug 29, 2012 | 8.260 | 8.300 | 8.150 | 8.210 | 292,298 | +0.07(+0.86%) |
Aug 27, 2012 | 8.640 | 8.700 | 8.000 | 8.140 | 591,258 | -0.47(-5.46%) |
Aug 24, 2012 | 8.500 | 8.868 | 8.450 | 8.610 | 875,758 | +0.16(+1.89%) |
Aug 23, 2012 | 8.460 | 8.570 | 7.860 | 8.450 | 1,040,657 | +0.13(+1.56%) |
Aug 22, 2012 | 7.610 | 8.390 | 7.540 | 8.320 | 1,309,171 | +0.78(+10.34%) |
Aug 21, 2012 | 7.870 | 7.910 | 7.500 | 7.540 | 795,523 | -0.32(-4.07%) |
Aug 20, 2012 | 7.950 | 8.080 | 7.790 | 7.860 | 317,146 | -0.15(-1.87%) |
Aug 17, 2012 | 8.040 | 8.130 | 7.900 | 8.010 | 490,554 | -0.06(-0.74%) |
Aug 16, 2012 | 8.100 | 8.180 | 7.770 | 8.070 | 1,013,591 | +0.13(+1.64%) |
Aug 15, 2012 | 8.290 | 8.460 | 7.520 | 7.940 | 2,013,806 | +0.04(+0.51%) |
Aug 14, 2012 | 9.030 | 9.030 | 7.620 | 7.900 | 1,866,206 | -1.09(-12.12%) |
Aug 13, 2012 | 9.550 | 9.600 | 8.810 | 8.990 | 955,967 | -0.66(-6.84%) |
Aug 10, 2012 | 10.30 | 10.35 | 9.610 | 9.650 | 527,228 | -0.40(-3.98%) |
Aug 09, 2012 | 10.45 | 10.45 | 9.800 | 10.05 | 442,966 | +0.12(+1.21%) |
Aug 08, 2012 | 9.880 | 10.15 | 9.580 | 9.930 | 318,340 | +0.08(+0.81%) |
Aug 07, 2012 | 10.19 | 10.47 | 9.530 | 9.850 | 469,049 | -0.34(-3.34%) |
Aug 06, 2012 | 10.26 | 10.88 | 10.09 | 10.19 | 713,942 | +0.09(+0.89%) |
Aug 03, 2012 | 9.320 | 10.32 | 9.290 | 10.10 | 716,740 | +0.98(+10.75%) |
Aug 02, 2012 | 9.440 | 9.500 | 8.900 | 9.120 | 367,513 | +0.26(+2.93%) |