Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.006 | 7.125 | 6.829 | 6.870 | 13,229,647 | -0.13(-1.85%) |
Oct 26, 2012 | 6.822 | 6.999 | 6.999 | 6.999 | 22,606,964 | -0.18(-2.46%) |
Oct 25, 2012 | 7.387 | 7.393 | 7.047 | 7.176 | 17,432,482 | -0.18(-2.50%) |
Oct 24, 2012 | 7.421 | 7.455 | 7.353 | 7.359 | 8,320,834 | -0.04(-0.55%) |
Oct 23, 2012 | 7.298 | 7.421 | 7.223 | 7.400 | 9,533,183 | -0.01(-0.18%) |
Oct 19, 2012 | 7.529 | 7.584 | 7.380 | 7.414 | 9,358,561 | -0.14(-1.80%) |
Oct 18, 2012 | 7.475 | 7.611 | 7.448 | 7.550 | 10,435,457 | +0.06(+0.82%) |
Oct 17, 2012 | 7.679 | 7.720 | 7.468 | 7.489 | 14,165,144 | -0.22(-2.82%) |
Oct 16, 2012 | 7.788 | 7.795 | 7.686 | 7.706 | 9,305,270 | -0.08(-1.05%) |
Oct 15, 2012 | 7.652 | 7.808 | 7.631 | 7.788 | 3,910,945 | +0.13(+1.69%) |
Oct 12, 2012 | 7.713 | 7.754 | 7.584 | 7.659 | 3,551,984 | -0.03(-0.44%) |
Oct 11, 2012 | 7.733 | 7.795 | 7.679 | 7.693 | 5,356,692 | +0.02(+0.27%) |
Oct 10, 2012 | 7.802 | 7.808 | 7.645 | 7.672 | 7,322,646 | -0.13(-1.66%) |
Oct 09, 2012 | 7.944 | 8.006 | 7.798 | 7.802 | 9,633,979 | +0.03(+0.35%) |
Oct 08, 2012 | 7.768 | 7.870 | 7.720 | 7.774 | 4,545,260 | -0.03(-0.35%) |
Oct 05, 2012 | 7.788 | 7.904 | 7.750 | 7.802 | 7,404,692 | +0.05(+0.70%) |
Oct 04, 2012 | 7.727 | 7.808 | 7.631 | 7.747 | 7,808,207 | +0.05(+0.71%) |
Oct 03, 2012 | 7.652 | 7.768 | 7.611 | 7.693 | 4,652,254 | +0.07(+0.98%) |
Oct 02, 2012 | 7.563 | 7.706 | 7.557 | 7.618 | 8,991,195 | +0.07(+0.99%) |
Oct 01, 2012 | 7.570 | 7.761 | 7.543 | 7.543 | 7,906,378 | -0.02(-0.27%) |
Sep 28, 2012 | 7.550 | 7.587 | 7.434 | 7.563 | 9,313,904 | -0.01(-0.18%) |
Sep 27, 2012 | 7.584 | 7.631 | 7.448 | 7.577 | 8,149,386 | +0.05(+0.63%) |
Sep 26, 2012 | 7.659 | 7.682 | 7.509 | 7.529 | 6,480,898 | -0.12(-1.60%) |
Sep 25, 2012 | 7.829 | 7.856 | 7.642 | 7.652 | 6,107,582 | -0.13(-1.66%) |
Sep 24, 2012 | 7.863 | 7.890 | 7.727 | 7.781 | 6,235,164 | -0.10(-1.21%) |
Sep 21, 2012 | 7.951 | 8.074 | 7.863 | 7.876 | 9,807,267 | -0.02(-0.26%) |
Sep 20, 2012 | 7.883 | 7.951 | 7.761 | 7.897 | 8,500,759 | -0.05(-0.60%) |
Sep 19, 2012 | 7.808 | 7.999 | 7.808 | 7.944 | 7,888,012 | +0.12(+1.48%) |
Sep 18, 2012 | 7.931 | 7.951 | 7.747 | 7.829 | 11,051,801 | -0.10(-1.29%) |
Sep 17, 2012 | 7.917 | 8.053 | 7.890 | 7.931 | 8,335,355 | +0.01(+0.09%) |
Sep 14, 2012 | 8.033 | 8.121 | 7.904 | 7.924 | 15,929,494 | -0.06(-0.77%) |
Sep 13, 2012 | 7.876 | 8.046 | 7.788 | 7.985 | 12,421,187 | +0.10(+1.29%) |
Sep 12, 2012 | 7.679 | 7.904 | 7.665 | 7.883 | 15,897,064 | +0.26(+3.39%) |
Sep 11, 2012 | 7.489 | 7.652 | 7.489 | 7.625 | 6,847,080 | +0.09(+1.17%) |
Sep 10, 2012 | 7.421 | 7.648 | 7.393 | 7.536 | 6,144,195 | +0.07(+0.91%) |
Sep 07, 2012 | 7.468 | 7.546 | 7.339 | 7.468 | 7,955,431 | -0.02(-0.27%) |
Sep 06, 2012 | 7.387 | 7.543 | 7.376 | 7.489 | 7,479,006 | +0.18(+2.42%) |
Sep 05, 2012 | 7.312 | 7.380 | 7.251 | 7.312 | 6,887,148 | +0.03(+0.37%) |
Sep 04, 2012 | 7.210 | 7.397 | 7.183 | 7.285 | 6,886,146 | +0.09(+1.23%) |
Aug 31, 2012 | 7.244 | 7.264 | 7.142 | 7.196 | 4,854,918 | +0.01(+0.09%) |
Aug 30, 2012 | 7.162 | 7.210 | 7.095 | 7.189 | 8,278,883 | -0.05(-0.65%) |
Aug 29, 2012 | 7.223 | 7.271 | 7.189 | 7.237 | 6,232,700 | -0.04(-0.56%) |
Aug 27, 2012 | 7.345 | 7.399 | 7.247 | 7.277 | 6,385,695 | -0.03(-0.46%) |
Aug 24, 2012 | 7.338 | 7.406 | 7.291 | 7.311 | 8,287,965 | -0.03(-0.46%) |
Aug 23, 2012 | 7.480 | 7.534 | 7.321 | 7.345 | 10,274,934 | -0.14(-1.81%) |
Aug 22, 2012 | 7.710 | 7.737 | 7.372 | 7.480 | 17,163,968 | -0.26(-3.32%) |
Aug 21, 2012 | 7.697 | 7.886 | 7.656 | 7.737 | 16,015,258 | +0.05(+0.70%) |
Aug 20, 2012 | 7.615 | 7.710 | 7.534 | 7.683 | 12,682,085 | +0.06(+0.80%) |
Aug 17, 2012 | 7.487 | 7.670 | 7.440 | 7.622 | 10,847,463 | +0.13(+1.71%) |
Aug 16, 2012 | 7.284 | 7.534 | 7.254 | 7.494 | 10,052,151 | +0.24(+3.36%) |
Aug 15, 2012 | 7.156 | 7.257 | 7.149 | 7.250 | 5,836,103 | +0.07(+0.94%) |
Aug 14, 2012 | 7.250 | 7.298 | 7.156 | 7.183 | 6,207,584 | -0.01(-0.19%) |
Aug 13, 2012 | 7.250 | 7.250 | 7.068 | 7.196 | 7,264,519 | -0.07(-0.93%) |
Aug 10, 2012 | 7.237 | 7.358 | 7.176 | 7.264 | 8,609,284 | -0.03(-0.37%) |
Aug 09, 2012 | 7.183 | 7.325 | 7.129 | 7.291 | 13,665,472 | +0.28(+4.05%) |
Aug 08, 2012 | 7.020 | 7.108 | 6.966 | 7.007 | 9,457,573 | -0.05(-0.67%) |
Aug 07, 2012 | 6.899 | 7.068 | 6.899 | 7.054 | 12,819,212 | +0.22(+3.17%) |
Aug 06, 2012 | 6.655 | 6.939 | 6.567 | 6.838 | 22,137,136 | -0.58(-7.84%) |
Aug 03, 2012 | 6.642 | 7.473 | 6.642 | 7.419 | 59,800,532 | +0.87(+13.33%) |
Aug 02, 2012 | 6.513 | 6.689 | 6.493 | 6.547 | 9,339,370 | -0.07(-1.02%) |