Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.648 | 6.719 | 6.374 | 6.413 | 462,714 | -0.17(-2.57%) |
Oct 26, 2012 | 6.778 | 6.582 | 6.582 | 6.582 | 152,977 | -0.18(-2.60%) |
Oct 25, 2012 | 6.765 | 6.843 | 6.687 | 6.758 | 190,558 | +0.03(+0.48%) |
Oct 24, 2012 | 6.667 | 6.739 | 6.661 | 6.726 | 152,271 | +0.07(+0.98%) |
Oct 23, 2012 | 6.680 | 6.791 | 6.582 | 6.661 | 257,888 | +0.00(+0.00%) |
Oct 19, 2012 | 6.778 | 6.778 | 6.654 | 6.661 | 124,694 | -0.15(-2.20%) |
Oct 18, 2012 | 6.778 | 6.863 | 6.745 | 6.811 | 126,263 | +0.01(+0.10%) |
Oct 17, 2012 | 6.719 | 6.830 | 6.719 | 6.804 | 107,542 | +0.05(+0.77%) |
Oct 16, 2012 | 6.648 | 6.771 | 6.648 | 6.752 | 295,292 | +0.12(+1.87%) |
Oct 15, 2012 | 6.556 | 6.687 | 6.517 | 6.628 | 208,294 | -0.02(-0.29%) |
Oct 12, 2012 | 6.667 | 6.707 | 6.582 | 6.648 | 134,491 | -0.04(-0.58%) |
Oct 11, 2012 | 6.713 | 6.778 | 6.640 | 6.687 | 200,938 | -0.01(-0.19%) |
Oct 10, 2012 | 6.706 | 6.817 | 6.641 | 6.700 | 257,924 | -0.03(-0.48%) |
Oct 09, 2012 | 6.798 | 6.967 | 6.530 | 6.732 | 389,332 | -0.07(-0.96%) |
Oct 08, 2012 | 6.928 | 6.974 | 6.771 | 6.798 | 135,236 | -0.17(-2.43%) |
Oct 05, 2012 | 6.915 | 7.045 | 6.850 | 6.967 | 148,254 | +0.10(+1.52%) |
Oct 04, 2012 | 6.882 | 6.915 | 6.706 | 6.863 | 199,407 | -0.01(-0.19%) |
Oct 03, 2012 | 6.817 | 6.895 | 6.687 | 6.876 | 192,541 | +0.09(+1.34%) |
Oct 02, 2012 | 6.771 | 6.824 | 6.661 | 6.785 | 170,894 | +0.03(+0.48%) |
Oct 01, 2012 | 6.582 | 6.752 | 6.582 | 6.752 | 180,300 | +0.23(+3.50%) |
Sep 28, 2012 | 6.622 | 6.713 | 6.498 | 6.524 | 668,380 | -0.14(-2.05%) |
Sep 27, 2012 | 6.693 | 6.745 | 6.576 | 6.661 | 175,385 | -0.02(-0.29%) |
Sep 26, 2012 | 6.680 | 6.771 | 6.563 | 6.680 | 210,548 | -0.03(-0.49%) |
Sep 25, 2012 | 7.169 | 7.189 | 6.700 | 6.713 | 273,571 | -0.37(-5.24%) |
Sep 24, 2012 | 6.993 | 7.091 | 6.869 | 7.084 | 302,832 | +0.22(+3.13%) |
Sep 21, 2012 | 6.791 | 6.908 | 6.785 | 6.869 | 261,483 | +0.05(+0.76%) |
Sep 20, 2012 | 6.850 | 6.908 | 6.745 | 6.817 | 201,867 | +0.00(+0.00%) |
Sep 19, 2012 | 6.824 | 6.869 | 6.719 | 6.817 | 164,939 | +0.07(+1.06%) |
Sep 18, 2012 | 6.765 | 6.830 | 6.713 | 6.745 | 166,154 | -0.02(-0.29%) |
Sep 17, 2012 | 7.058 | 7.058 | 6.719 | 6.765 | 277,312 | -0.28(-3.98%) |
Sep 14, 2012 | 6.706 | 7.104 | 6.680 | 7.045 | 457,525 | +0.35(+5.26%) |
Sep 13, 2012 | 6.517 | 6.758 | 6.439 | 6.693 | 451,814 | +0.18(+2.70%) |
Sep 12, 2012 | 6.413 | 6.569 | 6.380 | 6.517 | 445,889 | +0.11(+1.73%) |
Sep 11, 2012 | 6.048 | 6.433 | 5.989 | 6.407 | 746,640 | +0.29(+4.69%) |
Sep 10, 2012 | 6.185 | 6.367 | 6.009 | 6.120 | 945,067 | -0.30(-4.67%) |
Sep 07, 2012 | 6.602 | 6.758 | 6.165 | 6.420 | 796,795 | -0.22(-3.34%) |
Sep 06, 2012 | 6.993 | 7.019 | 6.569 | 6.641 | 1,135,327 | -0.39(-5.56%) |
Sep 05, 2012 | 7.123 | 7.130 | 6.947 | 7.032 | 358,758 | -0.10(-1.46%) |
Sep 04, 2012 | 7.345 | 7.410 | 7.039 | 7.136 | 340,429 | -0.14(-1.88%) |
Aug 31, 2012 | 7.365 | 7.430 | 7.254 | 7.273 | 179,023 | -0.06(-0.80%) |
Aug 30, 2012 | 7.495 | 7.495 | 7.208 | 7.332 | 406,200 | -0.16(-2.17%) |
Aug 29, 2012 | 7.567 | 7.567 | 7.488 | 7.495 | 118,751 | -0.03(-0.43%) |
Aug 27, 2012 | 7.664 | 7.684 | 7.495 | 7.527 | 214,637 | -0.13(-1.70%) |
Aug 24, 2012 | 7.730 | 7.814 | 7.625 | 7.658 | 277,717 | -0.01(-0.17%) |
Aug 23, 2012 | 7.866 | 7.873 | 7.645 | 7.671 | 306,683 | -0.20(-2.49%) |
Aug 22, 2012 | 7.912 | 8.042 | 7.808 | 7.866 | 157,011 | -0.04(-0.49%) |
Aug 21, 2012 | 7.997 | 8.088 | 7.840 | 7.905 | 277,528 | -0.08(-0.98%) |
Aug 20, 2012 | 7.945 | 8.016 | 7.795 | 7.984 | 232,574 | +0.09(+1.16%) |
Aug 17, 2012 | 7.879 | 7.964 | 7.821 | 7.892 | 158,324 | +0.03(+0.41%) |
Aug 16, 2012 | 7.821 | 7.879 | 7.775 | 7.860 | 247,801 | +0.09(+1.17%) |
Aug 15, 2012 | 7.684 | 7.814 | 7.684 | 7.769 | 338,827 | -0.01(-0.08%) |
Aug 14, 2012 | 7.723 | 7.808 | 7.625 | 7.775 | 260,391 | +0.16(+2.05%) |
Aug 13, 2012 | 8.029 | 8.029 | 7.599 | 7.619 | 349,709 | -0.40(-5.04%) |
Aug 10, 2012 | 7.886 | 8.068 | 7.860 | 8.023 | 249,285 | +0.15(+1.90%) |
Aug 09, 2012 | 7.801 | 7.879 | 7.749 | 7.873 | 215,268 | +0.08(+1.00%) |
Aug 08, 2012 | 7.651 | 7.814 | 7.462 | 7.795 | 203,662 | +0.10(+1.27%) |
Aug 07, 2012 | 7.580 | 7.762 | 7.573 | 7.697 | 217,504 | +0.13(+1.72%) |
Aug 06, 2012 | 7.423 | 7.632 | 7.422 | 7.567 | 134,017 | +0.16(+2.11%) |
Aug 03, 2012 | 7.554 | 7.612 | 7.357 | 7.410 | 264,660 | -0.11(-1.47%) |
Aug 02, 2012 | 7.527 | 7.834 | 7.433 | 7.521 | 259,978 | -0.03(-0.43%) |