Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.723 | 6.905 | 6.706 | 6.827 | 10,430,514 | +0.12(+1.74%) |
Oct 26, 2012 | 6.680 | 6.710 | 6.710 | 6.710 | 12,542,516 | +0.01(+0.19%) |
Oct 25, 2012 | 6.628 | 6.715 | 6.498 | 6.697 | 11,939,393 | +0.14(+2.11%) |
Oct 24, 2012 | 6.645 | 6.663 | 6.403 | 6.559 | 16,744,070 | -0.03(-0.53%) |
Oct 23, 2012 | 6.368 | 6.684 | 6.334 | 6.594 | 19,176,886 | +0.05(+0.71%) |
Oct 19, 2012 | 6.879 | 6.888 | 6.507 | 6.547 | 62,971,556 | -1.09(-14.31%) |
Oct 18, 2012 | 7.753 | 7.770 | 7.632 | 7.640 | 12,561,797 | -0.15(-1.87%) |
Oct 17, 2012 | 7.718 | 7.831 | 7.623 | 7.786 | 13,403,218 | +0.02(+0.32%) |
Oct 16, 2012 | 7.614 | 7.787 | 7.571 | 7.761 | 9,575,123 | +0.22(+2.99%) |
Oct 15, 2012 | 7.562 | 7.675 | 7.502 | 7.537 | 11,614,949 | -0.03(-0.46%) |
Oct 12, 2012 | 7.684 | 7.779 | 7.511 | 7.571 | 17,702,384 | -0.11(-1.46%) |
Oct 11, 2012 | 7.675 | 7.787 | 7.528 | 7.684 | 24,867,690 | +0.05(+0.68%) |
Oct 10, 2012 | 7.744 | 7.813 | 7.607 | 7.632 | 13,581,272 | -0.16(-2.00%) |
Oct 09, 2012 | 7.943 | 7.995 | 7.761 | 7.787 | 12,093,822 | -0.17(-2.17%) |
Oct 08, 2012 | 7.969 | 8.030 | 7.891 | 7.961 | 4,621,296 | -0.04(-0.54%) |
Oct 05, 2012 | 8.125 | 8.220 | 7.973 | 8.004 | 9,556,427 | -0.10(-1.23%) |
Oct 04, 2012 | 7.943 | 8.116 | 7.874 | 8.103 | 9,549,932 | +0.16(+1.96%) |
Oct 03, 2012 | 8.030 | 8.090 | 7.926 | 7.948 | 17,165,168 | -0.07(-0.92%) |
Oct 02, 2012 | 7.952 | 8.038 | 7.831 | 8.021 | 17,262,074 | +0.07(+0.93%) |
Oct 01, 2012 | 7.943 | 8.082 | 7.883 | 7.948 | 10,286,231 | +0.03(+0.33%) |
Sep 28, 2012 | 8.038 | 8.047 | 7.909 | 7.922 | 11,784,324 | -0.15(-1.88%) |
Sep 27, 2012 | 7.986 | 8.142 | 7.883 | 8.073 | 15,199,241 | +0.11(+1.36%) |
Sep 26, 2012 | 7.805 | 7.995 | 7.744 | 7.965 | 17,061,440 | -0.03(-0.38%) |
Sep 25, 2012 | 8.220 | 8.307 | 7.995 | 7.995 | 12,762,518 | -0.21(-2.58%) |
Sep 24, 2012 | 8.445 | 8.471 | 8.155 | 8.207 | 18,940,892 | -0.29(-3.36%) |
Sep 21, 2012 | 8.696 | 8.757 | 8.471 | 8.493 | 16,438,251 | -0.17(-1.95%) |
Sep 20, 2012 | 8.679 | 8.731 | 8.549 | 8.661 | 16,315,006 | -0.07(-0.79%) |
Sep 19, 2012 | 8.921 | 8.938 | 8.713 | 8.731 | 10,780,703 | -0.14(-1.56%) |
Sep 18, 2012 | 8.748 | 8.912 | 8.696 | 8.869 | 13,283,856 | +0.13(+1.49%) |
Sep 17, 2012 | 8.852 | 8.904 | 8.713 | 8.739 | 8,745,384 | -0.21(-2.32%) |
Sep 14, 2012 | 8.696 | 8.990 | 8.679 | 8.947 | 15,186,616 | +0.13(+1.42%) |
Sep 13, 2012 | 8.748 | 8.895 | 8.635 | 8.821 | 13,651,733 | -0.05(-0.54%) |
Sep 12, 2012 | 8.973 | 9.077 | 8.843 | 8.869 | 9,477,137 | -0.09(-0.97%) |
Sep 11, 2012 | 8.860 | 8.973 | 8.757 | 8.956 | 7,499,522 | +0.18(+2.02%) |
Sep 10, 2012 | 9.015 | 9.049 | 8.748 | 8.778 | 9,295,832 | -0.24(-2.62%) |
Sep 07, 2012 | 8.955 | 9.066 | 8.886 | 9.015 | 6,823,373 | +0.05(+0.53%) |
Sep 06, 2012 | 8.886 | 9.049 | 8.791 | 8.967 | 9,398,654 | +0.16(+1.81%) |
Sep 05, 2012 | 8.696 | 8.860 | 8.619 | 8.808 | 8,318,550 | +0.13(+1.54%) |
Sep 04, 2012 | 8.783 | 8.808 | 8.585 | 8.675 | 11,576,861 | -0.06(-0.74%) |
Aug 31, 2012 | 8.808 | 8.869 | 8.628 | 8.739 | 11,051,738 | -0.02(-0.20%) |
Aug 30, 2012 | 8.946 | 9.006 | 8.731 | 8.757 | 10,040,880 | -0.26(-2.86%) |
Aug 29, 2012 | 8.843 | 9.118 | 8.843 | 9.015 | 17,758,104 | +0.11(+1.26%) |
Aug 27, 2012 | 9.006 | 9.023 | 8.877 | 8.903 | 6,740,709 | -0.09(-0.96%) |
Aug 24, 2012 | 8.963 | 9.023 | 8.886 | 8.989 | 7,906,479 | +0.03(+0.29%) |
Aug 23, 2012 | 9.058 | 9.079 | 8.903 | 8.963 | 9,613,255 | -0.14(-1.51%) |
Aug 22, 2012 | 9.101 | 9.178 | 9.023 | 9.101 | 10,338,536 | -0.03(-0.38%) |
Aug 21, 2012 | 8.989 | 9.238 | 8.989 | 9.135 | 13,625,095 | +0.15(+1.72%) |
Aug 20, 2012 | 9.041 | 9.101 | 8.955 | 8.980 | 16,413,220 | -0.09(-0.95%) |
Aug 17, 2012 | 9.230 | 9.333 | 8.860 | 9.066 | 62,901,420 | -1.50(-14.17%) |
Aug 16, 2012 | 10.32 | 10.60 | 10.25 | 10.56 | 19,436,168 | +0.29(+2.85%) |
Aug 15, 2012 | 10.13 | 10.30 | 10.12 | 10.27 | 10,143,944 | +0.14(+1.36%) |
Aug 14, 2012 | 10.43 | 10.47 | 10.08 | 10.13 | 14,961,831 | -0.18(-1.75%) |
Aug 13, 2012 | 10.42 | 10.49 | 10.16 | 10.31 | 7,162,355 | -0.10(-0.99%) |
Aug 10, 2012 | 10.23 | 10.43 | 10.21 | 10.42 | 9,355,770 | +0.15(+1.42%) |
Aug 09, 2012 | 10.15 | 10.30 | 10.12 | 10.27 | 8,439,685 | +0.12(+1.19%) |
Aug 08, 2012 | 10.05 | 10.23 | 9.995 | 10.15 | 9,409,175 | +0.10(+1.03%) |
Aug 07, 2012 | 9.634 | 10.12 | 9.608 | 10.05 | 14,636,885 | +0.48(+5.04%) |
Aug 06, 2012 | 9.806 | 9.815 | 9.539 | 9.565 | 10,653,219 | -0.20(-2.03%) |
Aug 03, 2012 | 9.643 | 9.841 | 9.591 | 9.763 | 13,845,660 | +0.21(+2.16%) |
Aug 02, 2012 | 9.531 | 9.686 | 9.385 | 9.557 | 11,266,529 | -0.03(-0.27%) |