Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.551 | 7.708 | 7.513 | 7.687 | 4,492,598 | +0.16(+2.12%) |
Oct 26, 2012 | 7.649 | 7.527 | 7.527 | 7.527 | 2,390,994 | -0.12(-1.53%) |
Oct 25, 2012 | 7.785 | 7.849 | 7.561 | 7.644 | 2,202,215 | -0.10(-1.23%) |
Oct 24, 2012 | 7.794 | 7.794 | 7.708 | 7.739 | 1,559,633 | -0.03(-0.40%) |
Oct 23, 2012 | 7.801 | 7.801 | 7.720 | 7.770 | 3,373,324 | -0.14(-1.81%) |
Oct 19, 2012 | 7.904 | 7.974 | 7.861 | 7.913 | 4,895,240 | -0.00(-0.03%) |
Oct 18, 2012 | 7.863 | 7.930 | 7.863 | 7.916 | 2,370,839 | +0.05(+0.61%) |
Oct 17, 2012 | 7.856 | 7.904 | 7.820 | 7.868 | 2,230,815 | -0.00(-0.06%) |
Oct 16, 2012 | 7.897 | 7.916 | 7.835 | 7.873 | 2,901,649 | +0.01(+0.15%) |
Oct 15, 2012 | 7.768 | 7.861 | 7.718 | 7.861 | 3,061,408 | +0.11(+1.38%) |
Oct 12, 2012 | 7.801 | 7.844 | 7.749 | 7.754 | 1,141,824 | -0.04(-0.46%) |
Oct 11, 2012 | 7.832 | 7.875 | 7.789 | 7.789 | 1,919,046 | -0.00(-0.03%) |
Oct 10, 2012 | 7.775 | 7.813 | 7.732 | 7.792 | 1,223,501 | +0.03(+0.40%) |
Oct 09, 2012 | 7.792 | 7.830 | 7.746 | 7.761 | 1,520,242 | -0.02(-0.28%) |
Oct 08, 2012 | 7.756 | 7.799 | 7.733 | 7.782 | 1,042,748 | +0.00(+0.03%) |
Oct 05, 2012 | 7.816 | 7.858 | 7.773 | 7.780 | 1,489,498 | -0.01(-0.12%) |
Oct 04, 2012 | 7.835 | 7.849 | 7.751 | 7.789 | 1,476,828 | -0.01(-0.12%) |
Oct 03, 2012 | 7.825 | 7.892 | 7.751 | 7.799 | 1,893,617 | -0.00(-0.06%) |
Oct 02, 2012 | 7.725 | 7.804 | 7.682 | 7.804 | 3,181,474 | +0.09(+1.11%) |
Oct 01, 2012 | 7.804 | 7.813 | 7.613 | 7.718 | 3,548,228 | -0.06(-0.74%) |
Sep 28, 2012 | 7.792 | 7.844 | 7.754 | 7.775 | 2,544,044 | -0.06(-0.76%) |
Sep 27, 2012 | 7.811 | 7.899 | 7.766 | 7.835 | 5,557,108 | +0.03(+0.37%) |
Sep 26, 2012 | 7.818 | 7.880 | 7.787 | 7.806 | 3,265,303 | +0.01(+0.09%) |
Sep 25, 2012 | 7.935 | 7.966 | 7.775 | 7.799 | 3,832,261 | -0.12(-1.48%) |
Sep 24, 2012 | 7.816 | 7.951 | 7.801 | 7.916 | 4,309,294 | +0.06(+0.82%) |
Sep 21, 2012 | 7.804 | 7.875 | 7.770 | 7.851 | 5,279,041 | +0.12(+1.57%) |
Sep 20, 2012 | 7.847 | 7.856 | 7.718 | 7.730 | 5,171,096 | -0.14(-1.76%) |
Sep 19, 2012 | 7.940 | 7.982 | 7.863 | 7.868 | 4,605,959 | -0.05(-0.63%) |
Sep 18, 2012 | 8.018 | 8.047 | 7.913 | 7.918 | 2,949,213 | -0.13(-1.57%) |
Sep 17, 2012 | 8.085 | 8.147 | 8.042 | 8.044 | 2,710,713 | -0.07(-0.91%) |
Sep 14, 2012 | 8.035 | 8.164 | 8.002 | 8.118 | 3,720,645 | +0.12(+1.46%) |
Sep 13, 2012 | 7.980 | 8.073 | 7.925 | 8.002 | 4,511,473 | +0.04(+0.54%) |
Sep 12, 2012 | 7.916 | 7.971 | 7.858 | 7.959 | 2,537,546 | +0.07(+0.88%) |
Sep 11, 2012 | 7.866 | 7.937 | 7.866 | 7.889 | 1,932,971 | +0.01(+0.15%) |
Sep 10, 2012 | 7.904 | 7.947 | 7.878 | 7.878 | 2,762,196 | -0.04(-0.48%) |
Sep 07, 2012 | 7.975 | 7.978 | 7.909 | 7.916 | 1,904,375 | -0.02(-0.21%) |
Sep 06, 2012 | 7.937 | 7.982 | 7.925 | 7.932 | 3,277,478 | +0.04(+0.51%) |
Sep 05, 2012 | 7.870 | 7.923 | 7.851 | 7.892 | 3,886,341 | +0.02(+0.30%) |
Sep 04, 2012 | 7.758 | 7.870 | 7.699 | 7.868 | 2,965,802 | +0.10(+1.23%) |
Aug 31, 2012 | 7.818 | 7.835 | 7.730 | 7.773 | 4,222,444 | -0.00(-0.03%) |
Aug 30, 2012 | 7.761 | 7.804 | 7.739 | 7.775 | 1,863,326 | -0.03(-0.34%) |
Aug 29, 2012 | 7.866 | 7.870 | 7.799 | 7.801 | 2,667,903 | -0.02(-0.24%) |
Aug 27, 2012 | 7.842 | 7.847 | 7.770 | 7.820 | 2,718,970 | -0.01(-0.15%) |
Aug 24, 2012 | 7.773 | 7.844 | 7.754 | 7.832 | 1,932,983 | +0.03(+0.43%) |
Aug 23, 2012 | 7.861 | 7.873 | 7.780 | 7.799 | 2,705,826 | -0.09(-1.18%) |
Aug 22, 2012 | 7.916 | 7.935 | 7.808 | 7.892 | 2,033,368 | -0.05(-0.66%) |
Aug 21, 2012 | 7.920 | 7.973 | 7.916 | 7.944 | 3,920,731 | +0.04(+0.45%) |
Aug 20, 2012 | 7.918 | 7.940 | 7.849 | 7.909 | 2,697,078 | -0.01(-0.15%) |
Aug 17, 2012 | 7.901 | 7.925 | 7.868 | 7.920 | 2,532,142 | +0.04(+0.54%) |
Aug 16, 2012 | 7.861 | 7.887 | 7.754 | 7.878 | 3,124,810 | +0.07(+0.84%) |
Aug 15, 2012 | 7.836 | 7.845 | 7.748 | 7.812 | 1,948,184 | -0.01(-0.15%) |
Aug 14, 2012 | 7.885 | 7.885 | 7.800 | 7.824 | 2,052,353 | -0.01(-0.18%) |
Aug 13, 2012 | 7.810 | 7.838 | 7.725 | 7.838 | 2,949,312 | +0.03(+0.42%) |
Aug 10, 2012 | 7.758 | 7.828 | 7.723 | 7.805 | 4,027,996 | +0.05(+0.67%) |
Aug 09, 2012 | 7.716 | 7.781 | 7.701 | 7.753 | 4,355,729 | +0.04(+0.55%) |
Aug 08, 2012 | 7.711 | 7.730 | 7.657 | 7.711 | 3,176,910 | -0.03(-0.40%) |
Aug 07, 2012 | 7.859 | 7.878 | 7.734 | 7.741 | 2,565,596 | -0.10(-1.29%) |
Aug 06, 2012 | 7.894 | 7.970 | 7.836 | 7.843 | 2,920,039 | -0.02(-0.30%) |
Aug 03, 2012 | 7.861 | 7.951 | 7.831 | 7.866 | 2,646,412 | +0.06(+0.72%) |
Aug 02, 2012 | 7.821 | 7.821 | 7.683 | 7.810 | 3,321,907 | -0.06(-0.78%) |