Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.116 | 6.407 | 6.080 | 6.366 | 7,300,764 | +0.25(+4.09%) |
Oct 26, 2012 | 6.195 | 6.116 | 6.116 | 6.116 | 8,664,039 | -0.10(-1.63%) |
Oct 25, 2012 | 6.193 | 6.304 | 6.178 | 6.217 | 7,744,059 | +0.04(+0.62%) |
Oct 24, 2012 | 6.258 | 6.318 | 5.899 | 6.178 | 44,348,480 | -1.50(-19.49%) |
Oct 23, 2012 | 7.878 | 7.946 | 7.640 | 7.674 | 11,167,017 | -0.30(-3.77%) |
Oct 19, 2012 | 7.931 | 7.991 | 7.840 | 7.975 | 4,786,104 | -0.02(-0.21%) |
Oct 18, 2012 | 7.975 | 7.996 | 7.712 | 7.991 | 5,400,656 | -0.05(-0.60%) |
Oct 17, 2012 | 7.883 | 8.095 | 7.861 | 8.040 | 6,367,639 | +0.16(+2.08%) |
Oct 16, 2012 | 7.972 | 8.102 | 7.845 | 7.876 | 4,628,157 | -0.03(-0.34%) |
Oct 15, 2012 | 7.804 | 7.946 | 7.736 | 7.902 | 4,244,673 | +0.11(+1.39%) |
Oct 12, 2012 | 7.854 | 8.042 | 7.628 | 7.794 | 6,166,444 | -0.08(-1.04%) |
Oct 11, 2012 | 7.931 | 7.991 | 7.739 | 7.876 | 5,009,227 | +0.06(+0.74%) |
Oct 10, 2012 | 7.893 | 7.924 | 7.710 | 7.818 | 5,650,319 | -0.08(-1.07%) |
Oct 09, 2012 | 8.194 | 8.256 | 7.900 | 7.902 | 6,636,465 | -0.31(-3.78%) |
Oct 08, 2012 | 7.748 | 8.254 | 7.666 | 8.213 | 7,911,662 | +0.38(+4.82%) |
Oct 05, 2012 | 7.782 | 8.006 | 7.782 | 7.835 | 5,537,638 | +0.10(+1.28%) |
Oct 04, 2012 | 7.450 | 7.760 | 7.315 | 7.736 | 8,625,319 | +0.39(+5.24%) |
Oct 03, 2012 | 7.459 | 7.649 | 7.315 | 7.351 | 9,979,129 | -0.06(-0.81%) |
Oct 02, 2012 | 7.486 | 7.510 | 7.329 | 7.411 | 9,178,894 | -0.03(-0.39%) |
Oct 01, 2012 | 7.163 | 7.459 | 7.139 | 7.440 | 10,723,091 | +0.24(+3.38%) |
Sep 28, 2012 | 7.250 | 7.317 | 6.985 | 7.197 | 14,101,992 | -0.18(-2.45%) |
Sep 27, 2012 | 7.433 | 7.943 | 7.240 | 7.377 | 49,096,232 | +0.93(+14.41%) |
Sep 26, 2012 | 6.638 | 6.638 | 6.299 | 6.448 | 5,935,346 | -0.19(-2.87%) |
Sep 25, 2012 | 6.857 | 6.970 | 6.621 | 6.638 | 8,858,410 | -0.15(-2.16%) |
Sep 24, 2012 | 7.194 | 7.226 | 6.682 | 6.785 | 9,430,508 | -0.46(-6.38%) |
Sep 21, 2012 | 7.616 | 7.702 | 7.238 | 7.247 | 6,819,314 | -0.29(-3.90%) |
Sep 20, 2012 | 7.758 | 7.787 | 7.479 | 7.541 | 4,554,146 | -0.30(-3.87%) |
Sep 19, 2012 | 7.914 | 8.001 | 7.813 | 7.845 | 2,959,109 | -0.03(-0.37%) |
Sep 18, 2012 | 8.068 | 8.148 | 7.767 | 7.873 | 4,904,101 | -0.22(-2.71%) |
Sep 17, 2012 | 8.321 | 8.328 | 8.076 | 8.093 | 2,850,648 | -0.27(-3.28%) |
Sep 14, 2012 | 8.466 | 8.694 | 8.304 | 8.367 | 6,637,864 | -0.05(-0.57%) |
Sep 13, 2012 | 8.015 | 8.548 | 7.936 | 8.415 | 5,098,165 | +0.39(+4.80%) |
Sep 12, 2012 | 7.922 | 8.040 | 7.854 | 8.030 | 3,691,069 | +0.18(+2.24%) |
Sep 11, 2012 | 7.613 | 7.905 | 7.606 | 7.854 | 5,073,087 | +0.24(+3.13%) |
Sep 10, 2012 | 7.623 | 7.702 | 7.527 | 7.616 | 3,362,321 | -0.02(-0.25%) |
Sep 07, 2012 | 7.666 | 7.772 | 7.488 | 7.635 | 8,086,687 | -0.36(-4.46%) |
Sep 06, 2012 | 7.717 | 7.999 | 7.717 | 7.991 | 7,201,349 | +0.35(+4.54%) |
Sep 05, 2012 | 7.647 | 7.676 | 7.476 | 7.645 | 2,740,259 | +0.03(+0.41%) |
Sep 04, 2012 | 7.500 | 7.690 | 7.464 | 7.613 | 4,549,121 | +0.09(+1.22%) |
Aug 31, 2012 | 7.606 | 7.640 | 7.457 | 7.522 | 6,077,806 | -0.01(-0.13%) |
Aug 30, 2012 | 7.820 | 7.919 | 7.507 | 7.532 | 6,397,820 | -0.34(-4.34%) |
Aug 29, 2012 | 7.765 | 7.934 | 7.563 | 7.873 | 3,953,578 | +0.07(+0.89%) |
Aug 27, 2012 | 7.789 | 7.943 | 7.654 | 7.804 | 6,797,340 | +0.04(+0.47%) |
Aug 24, 2012 | 7.635 | 7.801 | 7.491 | 7.767 | 4,033,145 | +0.13(+1.70%) |
Aug 23, 2012 | 7.657 | 7.869 | 7.584 | 7.637 | 3,226,693 | -0.02(-0.31%) |
Aug 22, 2012 | 7.931 | 8.011 | 7.609 | 7.662 | 4,606,817 | -0.29(-3.69%) |
Aug 21, 2012 | 7.914 | 8.064 | 7.897 | 7.955 | 4,407,060 | +0.07(+0.89%) |
Aug 20, 2012 | 8.073 | 8.078 | 7.779 | 7.885 | 4,938,241 | -0.19(-2.30%) |
Aug 17, 2012 | 7.888 | 8.102 | 7.743 | 8.071 | 4,719,116 | +0.18(+2.32%) |
Aug 16, 2012 | 7.524 | 7.910 | 7.515 | 7.888 | 4,158,082 | +0.37(+4.97%) |
Aug 15, 2012 | 7.633 | 7.637 | 7.409 | 7.515 | 3,976,852 | -0.13(-1.64%) |
Aug 14, 2012 | 7.548 | 7.664 | 7.462 | 7.640 | 4,897,971 | +0.14(+1.93%) |
Aug 13, 2012 | 7.418 | 7.526 | 7.269 | 7.495 | 3,300,234 | +0.09(+1.20%) |
Aug 10, 2012 | 7.532 | 7.625 | 7.320 | 7.406 | 4,746,121 | -0.19(-2.50%) |
Aug 09, 2012 | 7.575 | 7.671 | 7.491 | 7.597 | 3,843,114 | +0.04(+0.48%) |
Aug 08, 2012 | 7.621 | 7.787 | 7.519 | 7.560 | 6,721,925 | -0.10(-1.29%) |
Aug 07, 2012 | 7.264 | 7.789 | 7.250 | 7.659 | 6,400,337 | +0.41(+5.65%) |
Aug 06, 2012 | 6.954 | 7.414 | 6.922 | 7.250 | 7,704,042 | +0.30(+4.37%) |
Aug 03, 2012 | 6.821 | 7.014 | 6.775 | 6.946 | 7,138,863 | +0.26(+3.93%) |
Aug 02, 2012 | 6.869 | 6.985 | 6.561 | 6.684 | 7,139,054 | -0.24(-3.51%) |