Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.339 | 7.339 | 7.195 | 7.243 | 12,840,899 | +0.02(+0.22%) |
Oct 26, 2012 | 7.355 | 7.227 | 7.227 | 7.227 | 18,146,796 | -0.17(-2.28%) |
Oct 25, 2012 | 7.452 | 7.516 | 7.203 | 7.395 | 14,143,127 | +0.02(+0.22%) |
Oct 24, 2012 | 7.243 | 7.403 | 7.171 | 7.379 | 26,344,124 | +0.13(+1.77%) |
Oct 23, 2012 | 7.155 | 7.299 | 7.075 | 7.251 | 18,916,236 | +0.06(+0.89%) |
Oct 19, 2012 | 7.379 | 7.411 | 7.131 | 7.187 | 42,039,760 | -0.20(-2.71%) |
Oct 18, 2012 | 7.363 | 7.476 | 7.195 | 7.387 | 48,299,892 | +0.08(+1.10%) |
Oct 17, 2012 | 7.452 | 7.564 | 7.259 | 7.307 | 25,759,292 | -0.07(-0.98%) |
Oct 16, 2012 | 7.163 | 7.403 | 7.099 | 7.379 | 17,966,198 | +0.33(+4.66%) |
Oct 15, 2012 | 7.155 | 7.227 | 7.035 | 7.051 | 14,009,442 | -0.02(-0.34%) |
Oct 12, 2012 | 7.147 | 7.203 | 6.971 | 7.075 | 11,391,808 | -0.02(-0.34%) |
Oct 11, 2012 | 7.059 | 7.163 | 7.011 | 7.099 | 7,834,234 | +0.18(+2.55%) |
Oct 10, 2012 | 7.035 | 7.099 | 6.899 | 6.923 | 12,405,404 | -0.10(-1.37%) |
Oct 09, 2012 | 7.556 | 7.556 | 6.979 | 7.019 | 16,118,080 | -0.18(-2.45%) |
Oct 08, 2012 | 7.211 | 7.275 | 7.155 | 7.195 | 13,115,502 | -0.11(-1.54%) |
Oct 05, 2012 | 7.211 | 7.596 | 7.203 | 7.307 | 34,235,780 | +0.12(+1.67%) |
Oct 04, 2012 | 6.891 | 7.243 | 6.883 | 7.187 | 30,543,436 | +0.33(+4.79%) |
Oct 03, 2012 | 6.835 | 6.875 | 6.762 | 6.859 | 10,007,420 | +0.00(+0.00%) |
Oct 02, 2012 | 6.770 | 6.875 | 6.754 | 6.859 | 10,321,248 | +0.05(+0.71%) |
Oct 01, 2012 | 6.466 | 6.863 | 6.466 | 6.811 | 12,477,648 | +0.14(+2.04%) |
Sep 28, 2012 | 6.562 | 6.690 | 6.522 | 6.674 | 8,366,354 | +0.04(+0.60%) |
Sep 27, 2012 | 6.418 | 6.642 | 6.386 | 6.634 | 10,683,137 | +0.26(+4.02%) |
Sep 26, 2012 | 6.618 | 6.634 | 6.266 | 6.378 | 22,700,674 | -0.23(-3.52%) |
Sep 25, 2012 | 6.762 | 6.811 | 6.570 | 6.610 | 15,357,117 | -0.10(-1.43%) |
Sep 24, 2012 | 6.738 | 6.766 | 6.634 | 6.706 | 7,059,124 | -0.06(-0.83%) |
Sep 21, 2012 | 6.851 | 6.899 | 6.754 | 6.762 | 12,044,223 | -0.06(-0.94%) |
Sep 20, 2012 | 6.730 | 6.851 | 6.730 | 6.827 | 7,801,728 | -0.03(-0.47%) |
Sep 19, 2012 | 6.714 | 6.891 | 6.674 | 6.859 | 12,009,839 | +0.15(+2.27%) |
Sep 18, 2012 | 6.666 | 6.811 | 6.658 | 6.706 | 9,084,351 | -0.03(-0.48%) |
Sep 17, 2012 | 6.754 | 6.786 | 6.570 | 6.738 | 8,793,116 | +0.03(+0.48%) |
Sep 14, 2012 | 6.690 | 6.995 | 6.570 | 6.706 | 21,457,258 | -0.15(-2.22%) |
Sep 13, 2012 | 6.682 | 7.003 | 6.562 | 6.859 | 27,480,134 | +0.21(+3.13%) |
Sep 12, 2012 | 6.506 | 6.658 | 6.506 | 6.650 | 25,805,520 | +0.18(+2.72%) |
Sep 11, 2012 | 6.346 | 6.506 | 6.266 | 6.474 | 9,613,694 | +0.12(+1.89%) |
Sep 10, 2012 | 6.434 | 6.530 | 6.322 | 6.354 | 11,060,106 | -0.13(-1.98%) |
Sep 07, 2012 | 6.354 | 6.506 | 6.328 | 6.482 | 18,144,086 | +0.14(+2.15%) |
Sep 06, 2012 | 6.170 | 6.378 | 6.113 | 6.346 | 12,963,899 | +0.22(+3.53%) |
Sep 05, 2012 | 6.033 | 6.162 | 5.997 | 6.129 | 9,512,939 | +0.10(+1.73%) |
Sep 04, 2012 | 6.009 | 6.073 | 5.945 | 6.025 | 9,870,251 | +0.04(+0.67%) |
Aug 31, 2012 | 6.162 | 6.218 | 5.901 | 5.985 | 22,937,682 | -0.12(-1.97%) |
Aug 30, 2012 | 6.162 | 6.170 | 6.069 | 6.105 | 6,777,847 | -0.09(-1.42%) |
Aug 29, 2012 | 6.322 | 6.346 | 6.170 | 6.194 | 5,273,138 | -0.15(-2.40%) |
Aug 27, 2012 | 6.522 | 6.554 | 6.338 | 6.346 | 7,572,081 | -0.14(-2.10%) |
Aug 24, 2012 | 6.330 | 6.530 | 6.326 | 6.482 | 20,946,744 | +0.10(+1.51%) |
Aug 23, 2012 | 6.522 | 6.546 | 6.307 | 6.386 | 33,157,566 | -0.14(-2.21%) |
Aug 22, 2012 | 6.410 | 6.714 | 6.394 | 6.530 | 54,881,220 | +0.24(+3.82%) |
Aug 21, 2012 | 6.330 | 6.386 | 6.234 | 6.290 | 27,173,074 | +0.09(+1.42%) |
Aug 20, 2012 | 6.258 | 6.298 | 6.162 | 6.202 | 11,442,790 | -0.10(-1.53%) |
Aug 17, 2012 | 6.194 | 6.370 | 6.170 | 6.298 | 15,462,389 | +0.10(+1.68%) |
Aug 16, 2012 | 6.121 | 6.402 | 6.057 | 6.194 | 40,054,312 | +0.10(+1.71%) |
Aug 15, 2012 | 5.921 | 6.105 | 5.825 | 6.089 | 11,742,076 | +0.10(+1.74%) |
Aug 14, 2012 | 5.961 | 6.017 | 5.913 | 5.985 | 11,565,527 | +0.05(+0.81%) |
Aug 13, 2012 | 6.025 | 6.033 | 5.897 | 5.937 | 9,728,688 | -0.08(-1.33%) |
Aug 10, 2012 | 5.849 | 6.033 | 5.809 | 6.017 | 13,080,841 | +0.20(+3.44%) |
Aug 09, 2012 | 5.761 | 5.881 | 5.745 | 5.817 | 7,044,952 | +0.02(+0.28%) |
Aug 08, 2012 | 5.769 | 5.881 | 5.737 | 5.801 | 7,058,673 | +0.04(+0.70%) |
Aug 07, 2012 | 5.881 | 5.961 | 5.753 | 5.761 | 9,150,656 | -0.13(-2.18%) |
Aug 06, 2012 | 5.817 | 5.945 | 5.801 | 5.889 | 6,691,164 | +0.08(+1.38%) |
Aug 03, 2012 | 5.809 | 5.929 | 5.769 | 5.809 | 7,828,026 | +0.14(+2.55%) |
Aug 02, 2012 | 5.521 | 5.705 | 5.456 | 5.665 | 11,682,166 | +0.12(+2.17%) |