Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.158 | 7.374 | 7.149 | 7.347 | 406,706 | +0.20(+2.77%) |
Oct 26, 2012 | 7.095 | 7.149 | 7.149 | 7.149 | 449,803 | +0.07(+1.02%) |
Oct 25, 2012 | 6.969 | 7.194 | 6.960 | 7.077 | 509,881 | +0.25(+3.69%) |
Oct 24, 2012 | 6.969 | 7.068 | 6.745 | 6.826 | 276,904 | -0.10(-1.43%) |
Oct 23, 2012 | 7.050 | 7.095 | 6.772 | 6.924 | 1,108,638 | -0.39(-5.29%) |
Oct 19, 2012 | 7.473 | 7.518 | 7.185 | 7.311 | 407,140 | -0.19(-2.52%) |
Oct 18, 2012 | 7.779 | 7.824 | 7.464 | 7.500 | 413,287 | -0.32(-4.14%) |
Oct 17, 2012 | 7.428 | 7.896 | 7.410 | 7.824 | 311,222 | +0.41(+5.58%) |
Oct 16, 2012 | 7.410 | 7.626 | 7.356 | 7.410 | 365,438 | +0.04(+0.49%) |
Oct 15, 2012 | 7.383 | 7.446 | 7.131 | 7.374 | 248,456 | +0.01(+0.12%) |
Oct 12, 2012 | 7.473 | 7.581 | 7.329 | 7.365 | 193,914 | -0.17(-2.27%) |
Oct 11, 2012 | 7.500 | 7.581 | 7.401 | 7.536 | 552,558 | +0.14(+1.95%) |
Oct 10, 2012 | 7.563 | 7.689 | 7.293 | 7.392 | 324,785 | -0.20(-2.61%) |
Oct 09, 2012 | 7.491 | 7.689 | 7.419 | 7.590 | 278,711 | +0.13(+1.81%) |
Oct 08, 2012 | 7.428 | 7.545 | 7.392 | 7.455 | 213,156 | -0.04(-0.48%) |
Oct 05, 2012 | 7.599 | 7.689 | 7.410 | 7.491 | 266,822 | -0.05(-0.72%) |
Oct 04, 2012 | 7.554 | 7.720 | 7.464 | 7.545 | 290,455 | +0.07(+0.96%) |
Oct 03, 2012 | 7.680 | 7.680 | 7.383 | 7.473 | 329,709 | -0.22(-2.81%) |
Oct 02, 2012 | 7.806 | 7.806 | 7.599 | 7.689 | 488,587 | -0.04(-0.58%) |
Oct 01, 2012 | 7.815 | 7.869 | 7.662 | 7.734 | 367,187 | +0.04(+0.58%) |
Sep 28, 2012 | 7.689 | 7.761 | 7.626 | 7.689 | 348,657 | -0.07(-0.93%) |
Sep 27, 2012 | 7.725 | 7.869 | 7.554 | 7.761 | 535,882 | +0.12(+1.53%) |
Sep 26, 2012 | 7.617 | 7.725 | 7.446 | 7.644 | 516,293 | +0.03(+0.35%) |
Sep 25, 2012 | 8.004 | 8.318 | 7.599 | 7.617 | 623,679 | -0.34(-4.29%) |
Sep 24, 2012 | 8.318 | 8.345 | 7.905 | 7.959 | 507,632 | -0.45(-5.35%) |
Sep 21, 2012 | 8.327 | 8.633 | 8.318 | 8.408 | 1,955,161 | +0.21(+2.52%) |
Sep 20, 2012 | 8.147 | 8.336 | 8.112 | 8.201 | 470,606 | -0.04(-0.55%) |
Sep 19, 2012 | 8.282 | 8.458 | 8.156 | 8.246 | 776,101 | +0.00(+0.00%) |
Sep 18, 2012 | 8.264 | 8.507 | 8.139 | 8.246 | 743,640 | -0.01(-0.11%) |
Sep 17, 2012 | 8.103 | 8.525 | 8.004 | 8.255 | 865,443 | +0.08(+0.99%) |
Sep 14, 2012 | 8.040 | 8.426 | 8.040 | 8.174 | 910,417 | +0.15(+1.91%) |
Sep 13, 2012 | 7.914 | 8.094 | 7.716 | 8.022 | 631,299 | +0.13(+1.71%) |
Sep 12, 2012 | 7.869 | 7.932 | 7.743 | 7.887 | 462,229 | +0.04(+0.57%) |
Sep 11, 2012 | 7.419 | 7.842 | 7.284 | 7.842 | 652,014 | +0.40(+5.31%) |
Sep 10, 2012 | 7.572 | 7.608 | 7.347 | 7.446 | 403,543 | -0.15(-2.01%) |
Sep 07, 2012 | 7.194 | 7.617 | 7.149 | 7.599 | 722,529 | +0.42(+5.89%) |
Sep 06, 2012 | 6.709 | 7.194 | 6.682 | 7.176 | 727,709 | +0.54(+8.13%) |
Sep 05, 2012 | 6.628 | 6.745 | 6.610 | 6.637 | 718,260 | -0.01(-0.14%) |
Sep 04, 2012 | 6.673 | 6.709 | 6.385 | 6.646 | 409,064 | -0.02(-0.27%) |
Aug 31, 2012 | 6.655 | 6.727 | 6.565 | 6.664 | 310,040 | +0.10(+1.51%) |
Aug 30, 2012 | 6.790 | 6.790 | 6.565 | 6.565 | 258,785 | -0.28(-4.07%) |
Aug 29, 2012 | 6.897 | 6.965 | 6.817 | 6.844 | 261,755 | +0.07(+1.06%) |
Aug 27, 2012 | 6.664 | 6.924 | 6.574 | 6.772 | 286,228 | +0.14(+2.17%) |
Aug 24, 2012 | 6.682 | 6.745 | 6.565 | 6.628 | 334,762 | -0.10(-1.47%) |
Aug 23, 2012 | 6.933 | 7.028 | 6.727 | 6.727 | 239,822 | -0.20(-2.86%) |
Aug 22, 2012 | 6.969 | 7.023 | 6.799 | 6.924 | 257,107 | -0.04(-0.65%) |
Aug 21, 2012 | 7.104 | 7.248 | 6.933 | 6.969 | 283,919 | -0.09(-1.27%) |
Aug 20, 2012 | 6.996 | 7.077 | 6.853 | 7.059 | 410,783 | +0.04(+0.64%) |
Aug 17, 2012 | 7.446 | 7.446 | 6.969 | 7.014 | 518,877 | -0.45(-6.02%) |
Aug 16, 2012 | 7.266 | 7.509 | 7.158 | 7.464 | 472,151 | +0.19(+2.60%) |
Aug 15, 2012 | 7.059 | 7.320 | 6.951 | 7.275 | 411,287 | +0.16(+2.28%) |
Aug 14, 2012 | 6.862 | 7.149 | 6.781 | 7.113 | 429,672 | +0.33(+4.91%) |
Aug 13, 2012 | 6.853 | 6.871 | 6.619 | 6.781 | 338,312 | -0.10(-1.44%) |
Aug 10, 2012 | 6.745 | 6.880 | 6.592 | 6.880 | 457,977 | +0.02(+0.26%) |
Aug 09, 2012 | 6.772 | 7.023 | 6.565 | 6.862 | 424,359 | +0.09(+1.33%) |
Aug 08, 2012 | 7.212 | 7.446 | 6.709 | 6.772 | 823,100 | -0.45(-6.23%) |
Aug 07, 2012 | 7.221 | 7.599 | 7.194 | 7.221 | 617,457 | +0.09(+1.26%) |
Aug 06, 2012 | 7.041 | 7.221 | 7.032 | 7.131 | 468,211 | +0.10(+1.41%) |
Aug 03, 2012 | 6.556 | 7.113 | 6.556 | 7.032 | 892,176 | +0.67(+10.45%) |
Aug 02, 2012 | 6.520 | 6.610 | 6.304 | 6.367 | 545,390 | -0.23(-3.54%) |