Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.850 | 5.940 | 5.690 | 5.790 | 445,022 | -0.06(-1.03%) |
Oct 26, 2012 | 6.050 | 5.850 | 5.850 | 5.850 | 305,600 | -0.19(-3.15%) |
Oct 25, 2012 | 6.060 | 6.170 | 6.000 | 6.040 | 214,274 | +0.01(+0.17%) |
Oct 24, 2012 | 6.350 | 6.450 | 5.950 | 6.030 | 662,478 | -0.27(-4.29%) |
Oct 23, 2012 | 6.350 | 6.390 | 6.250 | 6.300 | 210,349 | -0.09(-1.41%) |
Oct 19, 2012 | 6.630 | 6.640 | 6.350 | 6.390 | 311,079 | -0.32(-4.77%) |
Oct 18, 2012 | 6.650 | 6.730 | 6.400 | 6.710 | 177,944 | +0.04(+0.60%) |
Oct 17, 2012 | 6.510 | 6.750 | 6.400 | 6.670 | 216,956 | +0.20(+3.09%) |
Oct 16, 2012 | 6.600 | 6.660 | 6.400 | 6.470 | 251,816 | -0.07(-1.07%) |
Oct 15, 2012 | 6.120 | 6.550 | 6.112 | 6.540 | 291,881 | +0.42(+6.86%) |
Oct 12, 2012 | 6.130 | 6.260 | 6.100 | 6.120 | 95,343 | +0.01(+0.16%) |
Oct 11, 2012 | 6.340 | 6.370 | 6.080 | 6.110 | 244,387 | -0.17(-2.71%) |
Oct 10, 2012 | 6.400 | 6.430 | 6.190 | 6.280 | 209,645 | -0.09(-1.41%) |
Oct 09, 2012 | 6.500 | 6.500 | 6.250 | 6.370 | 223,610 | -0.10(-1.55%) |
Oct 08, 2012 | 6.530 | 6.570 | 6.460 | 6.470 | 115,533 | -0.11(-1.67%) |
Oct 05, 2012 | 6.370 | 6.590 | 6.280 | 6.580 | 278,827 | +0.26(+4.11%) |
Oct 04, 2012 | 6.270 | 6.330 | 6.100 | 6.320 | 236,423 | +0.09(+1.44%) |
Oct 03, 2012 | 6.400 | 6.400 | 6.120 | 6.230 | 370,448 | -0.09(-1.42%) |
Oct 02, 2012 | 6.550 | 6.573 | 6.200 | 6.320 | 634,853 | -0.29(-4.39%) |
Oct 01, 2012 | 6.820 | 6.900 | 6.580 | 6.610 | 281,498 | -0.19(-2.79%) |
Sep 28, 2012 | 6.840 | 6.930 | 6.670 | 6.800 | 465,645 | -0.09(-1.31%) |
Sep 27, 2012 | 6.780 | 7.060 | 6.635 | 6.890 | 424,288 | +0.14(+2.07%) |
Sep 26, 2012 | 6.700 | 6.850 | 6.500 | 6.750 | 321,911 | +0.08(+1.20%) |
Sep 25, 2012 | 6.910 | 6.940 | 6.520 | 6.670 | 457,904 | -0.18(-2.63%) |
Sep 24, 2012 | 6.850 | 7.060 | 6.750 | 6.850 | 367,300 | -0.02(-0.29%) |
Sep 21, 2012 | 7.100 | 7.140 | 6.850 | 6.870 | 628,145 | -0.12(-1.72%) |
Sep 20, 2012 | 6.980 | 7.100 | 6.750 | 6.990 | 460,256 | -0.08(-1.13%) |
Sep 19, 2012 | 7.240 | 7.310 | 6.880 | 7.070 | 417,363 | -0.16(-2.21%) |
Sep 18, 2012 | 7.420 | 7.460 | 6.990 | 7.230 | 270,144 | -0.21(-2.82%) |
Sep 17, 2012 | 7.550 | 7.700 | 7.400 | 7.440 | 175,410 | -0.13(-1.72%) |
Sep 14, 2012 | 7.420 | 7.790 | 7.320 | 7.570 | 535,750 | +0.22(+2.99%) |
Sep 13, 2012 | 7.190 | 7.380 | 7.070 | 7.350 | 248,952 | +0.09(+1.24%) |
Sep 12, 2012 | 7.180 | 7.490 | 7.040 | 7.260 | 145,985 | +0.13(+1.82%) |
Sep 11, 2012 | 6.910 | 7.319 | 6.910 | 7.130 | 167,222 | +0.03(+0.42%) |
Sep 10, 2012 | 7.190 | 7.350 | 7.090 | 7.100 | 147,634 | -0.12(-1.66%) |
Sep 07, 2012 | 7.030 | 7.300 | 7.030 | 7.220 | 151,482 | +0.21(+2.92%) |
Sep 06, 2012 | 6.510 | 7.330 | 6.480 | 7.015 | 691,400 | +0.53(+8.26%) |
Sep 05, 2012 | 6.650 | 6.680 | 6.380 | 6.480 | 364,668 | -0.20(-2.99%) |
Sep 04, 2012 | 7.180 | 7.210 | 6.580 | 6.680 | 603,939 | -0.50(-6.96%) |
Aug 31, 2012 | 7.390 | 7.390 | 6.870 | 7.180 | 393,831 | -0.14(-1.91%) |
Aug 30, 2012 | 7.260 | 7.460 | 7.100 | 7.320 | 161,178 | +0.00(+0.00%) |
Aug 29, 2012 | 7.360 | 7.530 | 6.980 | 7.320 | 304,134 | -0.48(-6.15%) |
Aug 27, 2012 | 8.060 | 8.079 | 7.770 | 7.800 | 330,516 | -0.24(-2.99%) |
Aug 24, 2012 | 8.210 | 8.440 | 7.980 | 8.040 | 397,379 | -0.21(-2.55%) |
Aug 23, 2012 | 8.230 | 8.380 | 8.100 | 8.250 | 108,941 | +0.04(+0.49%) |
Aug 22, 2012 | 8.130 | 8.470 | 8.100 | 8.210 | 89,182 | -0.01(-0.12%) |
Aug 21, 2012 | 8.230 | 8.730 | 8.140 | 8.220 | 267,087 | -0.02(-0.24%) |
Aug 20, 2012 | 8.130 | 8.260 | 8.120 | 8.240 | 86,538 | +0.09(+1.10%) |
Aug 17, 2012 | 8.080 | 8.220 | 8.020 | 8.150 | 145,459 | +0.04(+0.49%) |
Aug 16, 2012 | 8.120 | 8.150 | 8.000 | 8.110 | 123,358 | -0.02(-0.25%) |
Aug 15, 2012 | 8.000 | 8.170 | 7.950 | 8.130 | 139,363 | +0.13(+1.63%) |
Aug 14, 2012 | 8.170 | 8.170 | 7.970 | 8.000 | 160,420 | -0.09(-1.11%) |
Aug 13, 2012 | 8.230 | 8.230 | 8.050 | 8.090 | 75,028 | -0.03(-0.37%) |
Aug 10, 2012 | 8.250 | 8.280 | 8.050 | 8.120 | 90,551 | -0.07(-0.85%) |
Aug 09, 2012 | 8.040 | 8.320 | 8.000 | 8.190 | 210,345 | +0.18(+2.25%) |
Aug 08, 2012 | 8.100 | 8.195 | 7.980 | 8.010 | 253,695 | -0.14(-1.72%) |
Aug 07, 2012 | 8.100 | 8.360 | 8.000 | 8.150 | 439,656 | -0.32(-3.78%) |
Aug 06, 2012 | 8.670 | 8.670 | 8.180 | 8.470 | 210,291 | +0.15(+1.80%) |
Aug 03, 2012 | 8.400 | 8.820 | 8.300 | 8.320 | 177,783 | +0.08(+0.97%) |
Aug 02, 2012 | 8.260 | 8.520 | 8.150 | 8.240 | 188,387 | -0.09(-1.08%) |