Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.164 | 7.380 | 7.155 | 7.353 | 406,359 | +0.20(+2.77%) |
Oct 26, 2012 | 7.101 | 7.155 | 7.155 | 7.155 | 449,419 | +0.07(+1.02%) |
Oct 25, 2012 | 6.975 | 7.200 | 6.966 | 7.083 | 509,445 | +0.25(+3.69%) |
Oct 24, 2012 | 6.975 | 7.074 | 6.750 | 6.831 | 276,667 | -0.10(-1.43%) |
Oct 23, 2012 | 7.056 | 7.101 | 6.777 | 6.930 | 1,107,691 | -0.39(-5.29%) |
Oct 19, 2012 | 7.479 | 7.524 | 7.191 | 7.317 | 406,792 | -0.19(-2.52%) |
Oct 18, 2012 | 7.785 | 7.830 | 7.470 | 7.506 | 412,934 | -0.32(-4.14%) |
Oct 17, 2012 | 7.434 | 7.902 | 7.416 | 7.830 | 310,957 | +0.41(+5.58%) |
Oct 16, 2012 | 7.416 | 7.632 | 7.362 | 7.416 | 365,126 | +0.04(+0.49%) |
Oct 15, 2012 | 7.389 | 7.452 | 7.137 | 7.380 | 248,243 | +0.01(+0.12%) |
Oct 12, 2012 | 7.479 | 7.587 | 7.335 | 7.371 | 193,749 | -0.17(-2.27%) |
Oct 11, 2012 | 7.506 | 7.587 | 7.407 | 7.542 | 552,086 | +0.14(+1.95%) |
Oct 10, 2012 | 7.569 | 7.695 | 7.299 | 7.398 | 324,508 | -0.20(-2.61%) |
Oct 09, 2012 | 7.497 | 7.695 | 7.425 | 7.596 | 278,473 | +0.14(+1.81%) |
Oct 08, 2012 | 7.434 | 7.551 | 7.398 | 7.461 | 212,974 | -0.04(-0.48%) |
Oct 05, 2012 | 7.605 | 7.695 | 7.416 | 7.497 | 266,595 | -0.05(-0.72%) |
Oct 04, 2012 | 7.560 | 7.727 | 7.470 | 7.551 | 290,207 | +0.07(+0.96%) |
Oct 03, 2012 | 7.686 | 7.686 | 7.389 | 7.479 | 329,428 | -0.22(-2.81%) |
Oct 02, 2012 | 7.812 | 7.812 | 7.605 | 7.695 | 488,170 | -0.04(-0.58%) |
Oct 01, 2012 | 7.821 | 7.875 | 7.668 | 7.740 | 366,873 | +0.04(+0.58%) |
Sep 28, 2012 | 7.695 | 7.767 | 7.632 | 7.695 | 348,359 | -0.07(-0.93%) |
Sep 27, 2012 | 7.731 | 7.875 | 7.560 | 7.767 | 535,424 | +0.12(+1.53%) |
Sep 26, 2012 | 7.623 | 7.731 | 7.452 | 7.650 | 515,852 | +0.03(+0.35%) |
Sep 25, 2012 | 8.010 | 8.325 | 7.605 | 7.623 | 623,147 | -0.34(-4.29%) |
Sep 24, 2012 | 8.325 | 8.352 | 7.911 | 7.965 | 507,199 | -0.45(-5.35%) |
Sep 21, 2012 | 8.334 | 8.640 | 8.325 | 8.415 | 1,953,491 | +0.21(+2.52%) |
Sep 20, 2012 | 8.154 | 8.343 | 8.118 | 8.208 | 470,204 | -0.04(-0.55%) |
Sep 19, 2012 | 8.289 | 8.465 | 8.163 | 8.253 | 775,438 | +0.00(+0.00%) |
Sep 18, 2012 | 8.271 | 8.514 | 8.145 | 8.253 | 743,005 | -0.01(-0.11%) |
Sep 17, 2012 | 8.109 | 8.532 | 8.010 | 8.262 | 864,704 | +0.08(+0.99%) |
Sep 14, 2012 | 8.046 | 8.433 | 8.046 | 8.181 | 909,640 | +0.15(+1.91%) |
Sep 13, 2012 | 7.920 | 8.100 | 7.722 | 8.028 | 630,760 | +0.14(+1.71%) |
Sep 12, 2012 | 7.875 | 7.938 | 7.749 | 7.893 | 461,835 | +0.04(+0.57%) |
Sep 11, 2012 | 7.425 | 7.848 | 7.290 | 7.848 | 651,457 | +0.40(+5.31%) |
Sep 10, 2012 | 7.578 | 7.614 | 7.353 | 7.452 | 403,198 | -0.15(-2.01%) |
Sep 07, 2012 | 7.200 | 7.623 | 7.155 | 7.605 | 721,912 | +0.42(+5.89%) |
Sep 06, 2012 | 6.714 | 7.200 | 6.687 | 7.182 | 727,088 | +0.54(+8.13%) |
Sep 05, 2012 | 6.633 | 6.750 | 6.615 | 6.642 | 717,647 | -0.01(-0.14%) |
Sep 04, 2012 | 6.678 | 6.714 | 6.390 | 6.651 | 408,714 | -0.02(-0.27%) |
Aug 31, 2012 | 6.660 | 6.732 | 6.570 | 6.669 | 309,775 | +0.10(+1.51%) |
Aug 30, 2012 | 6.795 | 6.795 | 6.570 | 6.570 | 258,564 | -0.28(-4.07%) |
Aug 29, 2012 | 6.903 | 6.971 | 6.822 | 6.849 | 261,532 | +0.07(+1.06%) |
Aug 27, 2012 | 6.669 | 6.930 | 6.579 | 6.777 | 285,983 | +0.14(+2.17%) |
Aug 24, 2012 | 6.687 | 6.750 | 6.570 | 6.633 | 334,476 | -0.10(-1.47%) |
Aug 23, 2012 | 6.939 | 7.034 | 6.732 | 6.732 | 239,617 | -0.20(-2.86%) |
Aug 22, 2012 | 6.975 | 7.029 | 6.804 | 6.930 | 256,887 | -0.04(-0.65%) |
Aug 21, 2012 | 7.110 | 7.254 | 6.939 | 6.975 | 283,677 | -0.09(-1.27%) |
Aug 20, 2012 | 7.002 | 7.083 | 6.858 | 7.065 | 410,432 | +0.05(+0.64%) |
Aug 17, 2012 | 7.452 | 7.452 | 6.975 | 7.020 | 518,434 | -0.45(-6.02%) |
Aug 16, 2012 | 7.272 | 7.515 | 7.164 | 7.470 | 471,748 | +0.19(+2.60%) |
Aug 15, 2012 | 7.065 | 7.326 | 6.957 | 7.281 | 410,935 | +0.16(+2.28%) |
Aug 14, 2012 | 6.867 | 7.155 | 6.786 | 7.119 | 429,305 | +0.33(+4.91%) |
Aug 13, 2012 | 6.858 | 6.876 | 6.624 | 6.786 | 338,023 | -0.10(-1.44%) |
Aug 10, 2012 | 6.750 | 6.885 | 6.597 | 6.885 | 457,586 | +0.02(+0.26%) |
Aug 09, 2012 | 6.777 | 7.029 | 6.570 | 6.867 | 423,997 | +0.09(+1.33%) |
Aug 08, 2012 | 7.218 | 7.452 | 6.714 | 6.777 | 822,397 | -0.45(-6.23%) |
Aug 07, 2012 | 7.227 | 7.605 | 7.200 | 7.227 | 616,929 | +0.09(+1.26%) |
Aug 06, 2012 | 7.047 | 7.227 | 7.038 | 7.137 | 467,811 | +0.10(+1.41%) |
Aug 03, 2012 | 6.561 | 7.119 | 6.561 | 7.038 | 891,414 | +0.67(+10.45%) |
Aug 02, 2012 | 6.525 | 6.615 | 6.309 | 6.372 | 544,925 | -0.23(-3.54%) |