Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.163 | 7.163 | 6.859 | 7.160 | 2,817 | +0.30(+4.44%) |
Oct 26, 2012 | 6.850 | 6.856 | 6.856 | 6.856 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.811 | 6.832 | 6.811 | 6.817 | 1,659 | +0.04(+0.53%) |
Oct 24, 2012 | 6.811 | 6.811 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.853 | 6.837 | 6.837 | 6.837 | 12,941 | -0.02(-0.27%) |
Oct 18, 2012 | 6.856 | 6.856 | 6.856 | 6.856 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.856 | 6.919 | 6.856 | 6.919 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.064 | 7.082 | 6.856 | 6.931 | 36,070 | +0.08(+1.10%) |
Oct 15, 2012 | 6.856 | 6.928 | 6.856 | 6.856 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.805 | 6.729 | 6.781 | 2,429 | -0.00(-0.04%) |
Oct 11, 2012 | 6.931 | 6.931 | 6.784 | 6.784 | 3,371 | +0.00(+0.04%) |
Oct 10, 2012 | 6.826 | 6.826 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.985 | 7.007 | 6.817 | 6.850 | 6,510 | -0.11(-1.60%) |
Oct 08, 2012 | 7.383 | 7.383 | 6.961 | 6.961 | 8,584 | -0.47(-6.33%) |
Oct 05, 2012 | 7.474 | 7.474 | 7.233 | 7.431 | 12,785 | +0.12(+1.65%) |
Oct 04, 2012 | 7.082 | 7.534 | 7.082 | 7.311 | 3,610 | -0.08(-1.10%) |
Oct 03, 2012 | 7.410 | 7.410 | 7.383 | 7.392 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.356 | 7.383 | 7.206 | 7.383 | 10,900 | +0.00(+0.00%) |
Oct 01, 2012 | 6.961 | 7.459 | 6.961 | 7.383 | 12,825 | +0.08(+1.03%) |
Sep 28, 2012 | 7.428 | 7.456 | 7.037 | 7.308 | 9,828 | -0.13(-1.70%) |
Sep 27, 2012 | 7.459 | 7.459 | 7.434 | 7.434 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.308 | 7.459 | 7.308 | 7.459 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.922 | 7.185 | 6.922 | 7.185 | 1,616 | +0.25(+3.61%) |
Sep 24, 2012 | 6.931 | 6.935 | 6.916 | 6.935 | 8,627 | +0.01(+0.10%) |
Sep 21, 2012 | 6.799 | 6.931 | 6.796 | 6.928 | 11,355 | +0.04(+0.52%) |
Sep 20, 2012 | 7.097 | 7.230 | 6.771 | 6.892 | 50,222 | -0.25(-3.50%) |
Sep 19, 2012 | 7.082 | 7.142 | 7.082 | 7.142 | 9,327 | -0.11(-1.54%) |
Sep 18, 2012 | 7.239 | 7.254 | 7.239 | 7.254 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.082 | 7.522 | 7.082 | 7.239 | 18,901 | +0.11(+1.56%) |
Sep 14, 2012 | 7.495 | 7.501 | 7.088 | 7.127 | 8,385 | -0.34(-4.56%) |
Sep 13, 2012 | 6.931 | 7.534 | 6.916 | 7.468 | 71,403 | +0.54(+7.74%) |
Sep 12, 2012 | 6.976 | 6.976 | 6.781 | 6.931 | 10,346 | -0.05(-0.65%) |
Sep 11, 2012 | 6.961 | 6.976 | 6.961 | 6.976 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.961 | 6.994 | 6.961 | 6.994 | 1,659 | +0.00(+0.00%) |
Sep 07, 2012 | 6.973 | 6.994 | 6.973 | 6.994 | 14,610 | +0.00(+0.04%) |
Sep 06, 2012 | 6.930 | 6.991 | 6.924 | 6.991 | 5,641 | +0.05(+0.65%) |
Sep 05, 2012 | 6.754 | 6.946 | 6.754 | 6.946 | 4,114 | +0.01(+0.09%) |
Sep 04, 2012 | 6.748 | 6.949 | 6.743 | 6.940 | 6,066 | +0.14(+2.12%) |
Aug 31, 2012 | 6.814 | 6.895 | 6.743 | 6.796 | 6,080 | -0.01(-0.22%) |
Aug 30, 2012 | 6.811 | 6.811 | 6.811 | 6.811 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.892 | 6.892 | 6.775 | 6.826 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.892 | 6.892 | 6.757 | 6.869 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.883 | 6.892 | 6.883 | 6.892 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.832 | 6.892 | 6.826 | 6.892 | 5,005 | -0.03(-0.48%) |
Aug 22, 2012 | 6.892 | 6.925 | 6.886 | 6.925 | 5,506 | +0.03(+0.48%) |
Aug 21, 2012 | 6.892 | 6.892 | 6.743 | 6.892 | 15,553 | +0.11(+1.64%) |
Aug 20, 2012 | 7.072 | 7.072 | 6.698 | 6.781 | 25,218 | -0.27(-3.78%) |
Aug 17, 2012 | 7.183 | 7.183 | 7.048 | 7.048 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.886 | 7.192 | 6.886 | 7.126 | 12,246 | +0.37(+5.55%) |
Aug 15, 2012 | 6.752 | 6.752 | 6.752 | 6.752 | 333 | -0.07(-0.97%) |
Aug 14, 2012 | 6.746 | 7.042 | 6.746 | 6.817 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.042 | 7.042 | 6.952 | 6.979 | 5,412 | -0.06(-0.89%) |
Aug 10, 2012 | 6.889 | 7.042 | 6.889 | 7.042 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.874 | 6.889 | 6.874 | 6.889 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.835 | 6.853 | 6.781 | 6.848 | 5,759 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.835 | 6.713 | 6.823 | 4,815 | +0.11(+1.65%) |
Aug 06, 2012 | 6.569 | 6.713 | 6.569 | 6.713 | 12,013 | +0.15(+2.28%) |
Aug 03, 2012 | 6.401 | 6.563 | 6.401 | 6.563 | 10,908 | +0.05(+0.83%) |
Aug 02, 2012 | 6.509 | 6.509 | 6.509 | 6.509 | 667 | +0.02(+0.35%) |