Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.077 | 7.197 | 6.898 | 6.940 | 13,096,257 | -0.13(-1.85%) |
Oct 26, 2012 | 6.892 | 7.070 | 7.070 | 7.070 | 22,379,026 | -0.18(-2.46%) |
Oct 25, 2012 | 7.462 | 7.469 | 7.118 | 7.249 | 17,256,716 | -0.19(-2.50%) |
Oct 24, 2012 | 7.496 | 7.531 | 7.427 | 7.434 | 8,236,938 | -0.04(-0.55%) |
Oct 23, 2012 | 7.373 | 7.496 | 7.297 | 7.476 | 9,437,063 | -0.01(-0.18%) |
Oct 19, 2012 | 7.606 | 7.661 | 7.455 | 7.489 | 9,264,202 | -0.14(-1.80%) |
Oct 18, 2012 | 7.551 | 7.689 | 7.524 | 7.627 | 10,330,240 | +0.06(+0.82%) |
Oct 17, 2012 | 7.757 | 7.799 | 7.544 | 7.565 | 14,022,322 | -0.22(-2.82%) |
Oct 16, 2012 | 7.867 | 7.874 | 7.764 | 7.785 | 9,211,448 | -0.08(-1.05%) |
Oct 15, 2012 | 7.730 | 7.888 | 7.709 | 7.867 | 3,871,512 | +0.13(+1.69%) |
Oct 12, 2012 | 7.792 | 7.833 | 7.661 | 7.737 | 3,516,171 | -0.03(-0.44%) |
Oct 11, 2012 | 7.812 | 7.874 | 7.757 | 7.771 | 5,302,683 | +0.02(+0.27%) |
Oct 10, 2012 | 7.881 | 7.888 | 7.723 | 7.750 | 7,248,814 | -0.13(-1.66%) |
Oct 09, 2012 | 8.025 | 8.087 | 7.878 | 7.881 | 9,536,843 | +0.03(+0.35%) |
Oct 08, 2012 | 7.847 | 7.950 | 7.799 | 7.853 | 4,499,432 | -0.03(-0.35%) |
Oct 05, 2012 | 7.867 | 7.984 | 7.829 | 7.881 | 7,330,033 | +0.05(+0.70%) |
Oct 04, 2012 | 7.805 | 7.888 | 7.709 | 7.826 | 7,729,479 | +0.05(+0.71%) |
Oct 03, 2012 | 7.730 | 7.847 | 7.689 | 7.771 | 4,605,347 | +0.08(+0.98%) |
Oct 02, 2012 | 7.640 | 7.785 | 7.634 | 7.695 | 8,900,540 | +0.08(+0.99%) |
Oct 01, 2012 | 7.647 | 7.840 | 7.620 | 7.620 | 7,826,661 | -0.02(-0.27%) |
Sep 28, 2012 | 7.627 | 7.665 | 7.510 | 7.640 | 9,219,995 | -0.01(-0.18%) |
Sep 27, 2012 | 7.661 | 7.709 | 7.524 | 7.654 | 8,067,219 | +0.05(+0.63%) |
Sep 26, 2012 | 7.737 | 7.761 | 7.586 | 7.606 | 6,415,553 | -0.12(-1.60%) |
Sep 25, 2012 | 7.908 | 7.936 | 7.720 | 7.730 | 6,046,001 | -0.13(-1.66%) |
Sep 24, 2012 | 7.943 | 7.970 | 7.805 | 7.860 | 6,172,297 | -0.10(-1.21%) |
Sep 21, 2012 | 8.032 | 8.156 | 7.943 | 7.957 | 9,708,384 | -0.02(-0.26%) |
Sep 20, 2012 | 7.963 | 8.032 | 7.840 | 7.977 | 8,415,049 | -0.05(-0.60%) |
Sep 19, 2012 | 7.888 | 8.080 | 7.888 | 8.025 | 7,808,480 | +0.12(+1.48%) |
Sep 18, 2012 | 8.012 | 8.032 | 7.826 | 7.908 | 10,940,369 | -0.10(-1.29%) |
Sep 17, 2012 | 7.998 | 8.135 | 7.970 | 8.012 | 8,251,313 | +0.01(+0.09%) |
Sep 14, 2012 | 8.115 | 8.204 | 7.984 | 8.005 | 15,768,883 | -0.06(-0.77%) |
Sep 13, 2012 | 7.957 | 8.128 | 7.867 | 8.066 | 12,295,949 | +0.10(+1.29%) |
Sep 12, 2012 | 7.757 | 7.984 | 7.744 | 7.963 | 15,736,779 | +0.26(+3.39%) |
Sep 11, 2012 | 7.565 | 7.730 | 7.565 | 7.702 | 6,778,043 | +0.09(+1.17%) |
Sep 10, 2012 | 7.496 | 7.726 | 7.469 | 7.613 | 6,082,245 | +0.07(+0.91%) |
Sep 07, 2012 | 7.544 | 7.623 | 7.414 | 7.544 | 7,875,219 | -0.02(-0.27%) |
Sep 06, 2012 | 7.462 | 7.620 | 7.452 | 7.565 | 7,403,598 | +0.18(+2.42%) |
Sep 05, 2012 | 7.386 | 7.455 | 7.324 | 7.386 | 6,817,708 | +0.03(+0.37%) |
Sep 04, 2012 | 7.283 | 7.472 | 7.256 | 7.359 | 6,816,715 | +0.09(+1.23%) |
Aug 31, 2012 | 7.317 | 7.338 | 7.215 | 7.269 | 4,805,967 | +0.01(+0.09%) |
Aug 30, 2012 | 7.235 | 7.283 | 7.167 | 7.263 | 8,195,409 | -0.05(-0.65%) |
Aug 29, 2012 | 7.297 | 7.345 | 7.263 | 7.310 | 6,169,857 | -0.04(-0.56%) |
Aug 27, 2012 | 7.420 | 7.474 | 7.321 | 7.351 | 6,321,309 | -0.03(-0.46%) |
Aug 24, 2012 | 7.413 | 7.481 | 7.365 | 7.386 | 8,204,398 | -0.03(-0.46%) |
Aug 23, 2012 | 7.556 | 7.611 | 7.396 | 7.420 | 10,171,334 | -0.14(-1.81%) |
Aug 22, 2012 | 7.789 | 7.816 | 7.447 | 7.556 | 16,990,908 | -0.26(-3.32%) |
Aug 21, 2012 | 7.775 | 7.966 | 7.734 | 7.816 | 15,853,778 | +0.05(+0.70%) |
Aug 20, 2012 | 7.693 | 7.789 | 7.611 | 7.761 | 12,554,214 | +0.06(+0.80%) |
Aug 17, 2012 | 7.563 | 7.748 | 7.515 | 7.700 | 10,738,090 | +0.13(+1.71%) |
Aug 16, 2012 | 7.358 | 7.611 | 7.328 | 7.570 | 9,950,797 | +0.25(+3.36%) |
Aug 15, 2012 | 7.228 | 7.331 | 7.222 | 7.324 | 5,777,259 | +0.07(+0.94%) |
Aug 14, 2012 | 7.324 | 7.372 | 7.228 | 7.256 | 6,144,994 | -0.01(-0.19%) |
Aug 13, 2012 | 7.324 | 7.324 | 7.140 | 7.269 | 7,191,272 | -0.07(-0.93%) |
Aug 10, 2012 | 7.310 | 7.433 | 7.249 | 7.338 | 8,522,478 | -0.03(-0.37%) |
Aug 09, 2012 | 7.256 | 7.399 | 7.201 | 7.365 | 13,527,685 | +0.29(+4.05%) |
Aug 08, 2012 | 7.092 | 7.181 | 7.037 | 7.078 | 9,362,213 | -0.05(-0.67%) |
Aug 07, 2012 | 6.969 | 7.140 | 6.969 | 7.126 | 12,689,958 | +0.22(+3.17%) |
Aug 06, 2012 | 6.723 | 7.010 | 6.634 | 6.907 | 21,913,930 | -0.59(-7.84%) |
Aug 03, 2012 | 6.709 | 7.550 | 6.709 | 7.495 | 59,197,572 | +0.88(+13.33%) |
Aug 02, 2012 | 6.579 | 6.757 | 6.559 | 6.614 | 9,245,203 | -0.07(-1.02%) |