Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.768 | 5.768 | 5.490 | 5.536 | 720,579 | -0.28(-4.78%) |
Oct 26, 2012 | 5.814 | 5.814 | 5.814 | 5.814 | 2,840,982 | +0.30(+5.46%) |
Oct 25, 2012 | 6.192 | 6.223 | 5.505 | 5.513 | 6,034,784 | -1.25(-18.49%) |
Oct 24, 2012 | 6.586 | 6.872 | 6.586 | 6.764 | 1,157,895 | +0.24(+3.67%) |
Oct 23, 2012 | 6.617 | 6.636 | 6.517 | 6.524 | 519,481 | -0.13(-1.97%) |
Oct 19, 2012 | 6.841 | 6.841 | 6.563 | 6.656 | 657,114 | -0.15(-2.27%) |
Oct 18, 2012 | 6.810 | 6.895 | 6.760 | 6.810 | 492,210 | +0.02(+0.34%) |
Oct 17, 2012 | 6.941 | 6.941 | 6.756 | 6.787 | 1,070,427 | -0.08(-1.12%) |
Oct 16, 2012 | 6.802 | 6.864 | 6.764 | 6.864 | 744,576 | +0.13(+1.95%) |
Oct 15, 2012 | 6.710 | 6.779 | 6.710 | 6.733 | 636,308 | +0.09(+1.39%) |
Oct 12, 2012 | 6.802 | 6.826 | 6.609 | 6.640 | 375,965 | -0.10(-1.49%) |
Oct 11, 2012 | 6.787 | 6.826 | 6.710 | 6.741 | 859,969 | -0.15(-2.13%) |
Oct 10, 2012 | 7.003 | 7.034 | 6.884 | 6.887 | 344,517 | -0.24(-3.36%) |
Oct 09, 2012 | 7.204 | 7.204 | 7.073 | 7.127 | 340,736 | -0.09(-1.28%) |
Oct 08, 2012 | 7.150 | 7.243 | 7.111 | 7.219 | 419,512 | -0.02(-0.32%) |
Oct 05, 2012 | 7.189 | 7.266 | 7.142 | 7.243 | 617,902 | +0.00(+0.00%) |
Oct 04, 2012 | 7.142 | 7.297 | 7.096 | 7.243 | 870,517 | +0.11(+1.57%) |
Oct 03, 2012 | 7.150 | 7.173 | 7.080 | 7.131 | 848,857 | -0.03(-0.48%) |
Oct 02, 2012 | 7.312 | 7.351 | 7.134 | 7.165 | 619,397 | +0.03(+0.43%) |
Oct 01, 2012 | 7.127 | 7.250 | 7.096 | 7.134 | 788,101 | +0.09(+1.32%) |
Sep 28, 2012 | 7.165 | 7.196 | 6.995 | 7.042 | 1,387,354 | +0.19(+2.82%) |
Sep 27, 2012 | 6.833 | 6.918 | 6.787 | 6.849 | 2,599,189 | +0.39(+5.97%) |
Sep 26, 2012 | 6.609 | 6.609 | 6.440 | 6.463 | 630,837 | -0.19(-2.90%) |
Sep 25, 2012 | 6.779 | 6.841 | 6.640 | 6.656 | 877,973 | -0.14(-2.05%) |
Sep 24, 2012 | 6.957 | 6.957 | 6.779 | 6.795 | 476,400 | -0.23(-3.30%) |
Sep 21, 2012 | 7.196 | 7.235 | 6.995 | 7.026 | 1,198,078 | +0.02(+0.33%) |
Sep 20, 2012 | 7.104 | 7.119 | 6.965 | 7.003 | 712,391 | -0.16(-2.26%) |
Sep 19, 2012 | 7.104 | 7.266 | 7.080 | 7.165 | 1,492,522 | -0.04(-0.54%) |
Sep 18, 2012 | 7.250 | 7.273 | 7.150 | 7.204 | 939,977 | +0.01(+0.11%) |
Sep 17, 2012 | 7.304 | 7.351 | 7.142 | 7.196 | 570,329 | -0.16(-2.20%) |
Sep 14, 2012 | 7.490 | 7.575 | 7.358 | 7.358 | 1,255,524 | +0.19(+2.58%) |
Sep 13, 2012 | 7.158 | 7.212 | 7.015 | 7.173 | 1,187,312 | -0.62(-7.93%) |
Sep 12, 2012 | 7.922 | 7.945 | 7.667 | 7.791 | 2,029,250 | -0.02(-0.20%) |
Sep 11, 2012 | 7.698 | 7.891 | 7.629 | 7.806 | 1,537,148 | +0.35(+4.66%) |
Sep 10, 2012 | 7.412 | 7.505 | 7.389 | 7.459 | 490,728 | +0.05(+0.73%) |
Sep 07, 2012 | 7.389 | 7.482 | 7.358 | 7.405 | 920,275 | +0.13(+1.80%) |
Sep 06, 2012 | 7.181 | 7.312 | 7.181 | 7.273 | 888,059 | +0.14(+1.95%) |
Sep 05, 2012 | 7.266 | 7.266 | 7.104 | 7.134 | 573,406 | -0.15(-2.12%) |
Sep 04, 2012 | 7.204 | 7.343 | 7.204 | 7.289 | 890,370 | +0.16(+2.28%) |
Aug 31, 2012 | 7.196 | 7.277 | 7.119 | 7.127 | 299,112 | -0.02(-0.22%) |
Aug 30, 2012 | 7.173 | 7.250 | 7.104 | 7.142 | 704,865 | -0.06(-0.86%) |
Aug 29, 2012 | 7.312 | 7.335 | 7.127 | 7.204 | 562,021 | +0.07(+0.97%) |
Aug 27, 2012 | 7.281 | 7.281 | 7.111 | 7.134 | 722,519 | -0.27(-3.65%) |
Aug 24, 2012 | 7.335 | 7.405 | 7.181 | 7.405 | 1,085,532 | +0.22(+3.01%) |
Aug 23, 2012 | 7.165 | 7.243 | 7.096 | 7.189 | 2,198,970 | +0.47(+7.01%) |
Aug 22, 2012 | 6.710 | 6.795 | 6.679 | 6.718 | 1,190,858 | +0.05(+0.81%) |
Aug 21, 2012 | 6.733 | 6.748 | 6.602 | 6.663 | 1,285,975 | -0.11(-1.60%) |
Aug 20, 2012 | 6.748 | 6.779 | 6.683 | 6.772 | 550,498 | -0.09(-1.35%) |
Aug 17, 2012 | 6.818 | 6.949 | 6.772 | 6.864 | 1,246,352 | +0.12(+1.83%) |
Aug 16, 2012 | 6.617 | 6.779 | 6.594 | 6.741 | 508,047 | +0.09(+1.39%) |
Aug 15, 2012 | 6.594 | 6.648 | 6.582 | 6.648 | 365,565 | +0.02(+0.35%) |
Aug 14, 2012 | 6.733 | 6.756 | 6.548 | 6.625 | 964,900 | -0.09(-1.38%) |
Aug 13, 2012 | 6.687 | 6.764 | 6.625 | 6.718 | 792,739 | -0.05(-0.80%) |
Aug 10, 2012 | 6.679 | 6.795 | 6.663 | 6.772 | 572,695 | +0.01(+0.11%) |
Aug 09, 2012 | 6.555 | 6.787 | 6.555 | 6.764 | 1,385,913 | +0.27(+4.16%) |
Aug 08, 2012 | 6.447 | 6.555 | 6.424 | 6.494 | 2,123,757 | +0.15(+2.31%) |
Aug 07, 2012 | 6.447 | 6.463 | 6.293 | 6.347 | 1,915,650 | -0.02(-0.36%) |
Aug 06, 2012 | 6.378 | 6.416 | 6.331 | 6.370 | 2,231,734 | +0.05(+0.86%) |
Aug 03, 2012 | 6.409 | 6.463 | 6.219 | 6.316 | 2,917,183 | -0.16(-2.50%) |
Aug 02, 2012 | 6.718 | 6.756 | 6.470 | 6.478 | 2,098,155 | -0.23(-3.45%) |