Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.699 | 7.768 | 7.584 | 7.628 | 936,493 | -0.03(-0.41%) |
Oct 26, 2012 | 7.628 | 7.659 | 7.659 | 7.659 | 1,389,102 | +0.04(+0.58%) |
Oct 25, 2012 | 7.697 | 7.739 | 7.483 | 7.615 | 1,215,010 | +0.01(+0.15%) |
Oct 24, 2012 | 7.751 | 7.811 | 7.575 | 7.604 | 1,209,916 | -0.03(-0.41%) |
Oct 23, 2012 | 7.726 | 7.733 | 7.535 | 7.635 | 2,397,445 | -0.38(-4.72%) |
Oct 19, 2012 | 8.280 | 8.280 | 7.951 | 8.013 | 1,501,007 | -0.36(-4.26%) |
Oct 18, 2012 | 8.291 | 8.432 | 8.263 | 8.369 | 934,404 | +0.01(+0.11%) |
Oct 17, 2012 | 8.200 | 8.381 | 8.147 | 8.360 | 1,686,411 | +0.20(+2.45%) |
Oct 16, 2012 | 7.855 | 8.182 | 7.855 | 8.160 | 1,317,688 | +0.38(+4.92%) |
Oct 15, 2012 | 7.675 | 7.800 | 7.566 | 7.777 | 1,013,941 | +0.11(+1.45%) |
Oct 12, 2012 | 7.806 | 7.886 | 7.633 | 7.666 | 960,039 | -0.16(-1.99%) |
Oct 11, 2012 | 7.795 | 7.942 | 7.795 | 7.822 | 1,172,344 | +0.14(+1.83%) |
Oct 10, 2012 | 7.817 | 7.824 | 7.628 | 7.682 | 1,400,459 | -0.14(-1.74%) |
Oct 09, 2012 | 7.935 | 8.042 | 7.804 | 7.817 | 943,268 | -0.11(-1.43%) |
Oct 08, 2012 | 7.842 | 7.998 | 7.808 | 7.931 | 772,748 | -0.03(-0.36%) |
Oct 05, 2012 | 8.024 | 8.120 | 7.902 | 7.960 | 1,398,118 | +0.05(+0.68%) |
Oct 04, 2012 | 7.797 | 7.958 | 7.784 | 7.906 | 1,142,002 | +0.20(+2.60%) |
Oct 03, 2012 | 7.777 | 7.797 | 7.637 | 7.706 | 1,117,099 | -0.06(-0.75%) |
Oct 02, 2012 | 7.893 | 7.933 | 7.675 | 7.764 | 1,792,602 | -0.11(-1.36%) |
Oct 01, 2012 | 7.929 | 8.056 | 7.831 | 7.871 | 1,641,593 | +0.05(+0.63%) |
Sep 28, 2012 | 7.835 | 7.859 | 7.744 | 7.822 | 821,677 | -0.10(-1.29%) |
Sep 27, 2012 | 7.871 | 7.949 | 7.748 | 7.924 | 1,242,631 | +0.19(+2.42%) |
Sep 26, 2012 | 7.722 | 7.828 | 7.590 | 7.737 | 1,483,347 | -0.04(-0.57%) |
Sep 25, 2012 | 8.140 | 8.176 | 7.768 | 7.782 | 1,788,936 | -0.30(-3.74%) |
Sep 24, 2012 | 8.073 | 8.149 | 8.024 | 8.084 | 988,589 | -0.13(-1.55%) |
Sep 21, 2012 | 8.463 | 8.505 | 8.211 | 8.211 | 999,246 | -0.11(-1.36%) |
Sep 20, 2012 | 8.202 | 8.336 | 8.091 | 8.325 | 744,243 | -0.05(-0.58%) |
Sep 19, 2012 | 8.363 | 8.449 | 8.309 | 8.374 | 1,256,149 | +0.04(+0.45%) |
Sep 18, 2012 | 8.343 | 8.385 | 8.227 | 8.336 | 1,301,708 | -0.07(-0.87%) |
Sep 17, 2012 | 8.608 | 8.608 | 8.358 | 8.409 | 1,659,757 | -0.30(-3.47%) |
Sep 14, 2012 | 8.554 | 8.810 | 8.554 | 8.712 | 2,593,227 | +0.30(+3.60%) |
Sep 13, 2012 | 7.940 | 8.501 | 7.889 | 8.409 | 1,803,842 | +0.45(+5.65%) |
Sep 12, 2012 | 8.053 | 8.071 | 7.838 | 7.960 | 1,291,856 | -0.03(-0.42%) |
Sep 11, 2012 | 7.924 | 8.102 | 7.924 | 7.993 | 971,158 | +0.08(+1.04%) |
Sep 10, 2012 | 7.918 | 8.080 | 7.893 | 7.911 | 1,060,565 | -0.04(-0.50%) |
Sep 07, 2012 | 7.666 | 7.955 | 7.664 | 7.951 | 1,417,688 | +0.41(+5.37%) |
Sep 06, 2012 | 7.292 | 7.570 | 7.292 | 7.546 | 940,213 | +0.38(+5.34%) |
Sep 05, 2012 | 7.123 | 7.201 | 7.056 | 7.163 | 728,488 | +0.04(+0.50%) |
Sep 04, 2012 | 7.317 | 7.325 | 7.072 | 7.127 | 1,195,670 | -0.22(-2.97%) |
Aug 31, 2012 | 7.296 | 7.390 | 7.174 | 7.345 | 853,345 | +0.17(+2.39%) |
Aug 30, 2012 | 7.248 | 7.254 | 7.156 | 7.174 | 597,080 | -0.11(-1.56%) |
Aug 29, 2012 | 7.288 | 7.332 | 7.192 | 7.288 | 525,864 | -0.04(-0.55%) |
Aug 27, 2012 | 7.477 | 7.481 | 7.305 | 7.328 | 579,568 | -0.13(-1.79%) |
Aug 24, 2012 | 7.439 | 7.503 | 7.352 | 7.461 | 881,078 | -0.03(-0.39%) |
Aug 23, 2012 | 7.711 | 7.711 | 7.477 | 7.490 | 1,075,512 | -0.24(-3.14%) |
Aug 22, 2012 | 7.570 | 7.744 | 7.495 | 7.733 | 989,811 | +0.11(+1.43%) |
Aug 21, 2012 | 7.675 | 7.833 | 7.579 | 7.624 | 805,400 | +0.02(+0.20%) |
Aug 20, 2012 | 7.539 | 7.615 | 7.486 | 7.608 | 706,582 | +0.01(+0.15%) |
Aug 17, 2012 | 7.615 | 7.639 | 7.544 | 7.597 | 936,664 | +0.01(+0.15%) |
Aug 16, 2012 | 7.423 | 7.633 | 7.397 | 7.586 | 996,743 | +0.19(+2.53%) |
Aug 15, 2012 | 7.301 | 7.410 | 7.269 | 7.399 | 707,772 | +0.06(+0.82%) |
Aug 14, 2012 | 7.481 | 7.515 | 7.294 | 7.339 | 570,026 | -0.09(-1.23%) |
Aug 13, 2012 | 7.541 | 7.550 | 7.333 | 7.430 | 761,122 | -0.11(-1.48%) |
Aug 10, 2012 | 7.452 | 7.557 | 7.379 | 7.541 | 745,398 | +0.04(+0.50%) |
Aug 09, 2012 | 7.363 | 7.579 | 7.351 | 7.503 | 1,105,985 | +0.10(+1.38%) |
Aug 08, 2012 | 7.270 | 7.448 | 7.270 | 7.401 | 654,171 | +0.04(+0.51%) |
Aug 07, 2012 | 7.272 | 7.412 | 7.248 | 7.363 | 1,234,306 | +0.18(+2.57%) |
Aug 06, 2012 | 7.061 | 7.261 | 7.061 | 7.179 | 744,472 | +0.18(+2.52%) |
Aug 03, 2012 | 6.945 | 7.101 | 6.900 | 7.002 | 1,369,348 | +0.28(+4.23%) |
Aug 02, 2012 | 6.769 | 6.880 | 6.609 | 6.718 | 949,688 | -0.16(-2.36%) |