Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.081 | 7.201 | 6.902 | 6.944 | 13,088,815 | -0.13(-1.85%) |
Oct 26, 2012 | 6.895 | 7.074 | 7.074 | 7.074 | 22,366,308 | -0.18(-2.46%) |
Oct 25, 2012 | 7.466 | 7.473 | 7.122 | 7.253 | 17,246,910 | -0.19(-2.50%) |
Oct 24, 2012 | 7.500 | 7.535 | 7.432 | 7.439 | 8,232,257 | -0.04(-0.55%) |
Oct 23, 2012 | 7.377 | 7.500 | 7.301 | 7.480 | 9,431,701 | -0.01(-0.18%) |
Oct 19, 2012 | 7.610 | 7.665 | 7.459 | 7.494 | 9,258,938 | -0.14(-1.80%) |
Oct 18, 2012 | 7.555 | 7.693 | 7.528 | 7.631 | 10,324,370 | +0.06(+0.82%) |
Oct 17, 2012 | 7.762 | 7.803 | 7.549 | 7.569 | 14,014,354 | -0.22(-2.82%) |
Oct 16, 2012 | 7.872 | 7.879 | 7.769 | 7.789 | 9,206,214 | -0.08(-1.05%) |
Oct 15, 2012 | 7.734 | 7.892 | 7.714 | 7.872 | 3,869,312 | +0.13(+1.69%) |
Oct 12, 2012 | 7.796 | 7.837 | 7.665 | 7.741 | 3,514,173 | -0.03(-0.44%) |
Oct 11, 2012 | 7.817 | 7.879 | 7.762 | 7.775 | 5,299,669 | +0.02(+0.27%) |
Oct 10, 2012 | 7.885 | 7.892 | 7.727 | 7.755 | 7,244,695 | -0.13(-1.66%) |
Oct 09, 2012 | 8.030 | 8.092 | 7.882 | 7.885 | 9,531,424 | +0.03(+0.35%) |
Oct 08, 2012 | 7.851 | 7.954 | 7.803 | 7.858 | 4,496,875 | -0.03(-0.35%) |
Oct 05, 2012 | 7.872 | 7.989 | 7.833 | 7.885 | 7,325,868 | +0.05(+0.70%) |
Oct 04, 2012 | 7.810 | 7.892 | 7.714 | 7.830 | 7,725,087 | +0.05(+0.71%) |
Oct 03, 2012 | 7.734 | 7.851 | 7.693 | 7.775 | 4,602,731 | +0.08(+0.98%) |
Oct 02, 2012 | 7.645 | 7.789 | 7.638 | 7.700 | 8,895,482 | +0.08(+0.99%) |
Oct 01, 2012 | 7.652 | 7.844 | 7.624 | 7.624 | 7,822,214 | -0.02(-0.27%) |
Sep 28, 2012 | 7.631 | 7.669 | 7.514 | 7.645 | 9,214,756 | -0.01(-0.18%) |
Sep 27, 2012 | 7.665 | 7.714 | 7.528 | 7.659 | 8,062,635 | +0.05(+0.63%) |
Sep 26, 2012 | 7.741 | 7.765 | 7.590 | 7.610 | 6,411,908 | -0.12(-1.60%) |
Sep 25, 2012 | 7.913 | 7.940 | 7.724 | 7.734 | 6,042,566 | -0.13(-1.66%) |
Sep 24, 2012 | 7.947 | 7.975 | 7.810 | 7.865 | 6,168,790 | -0.10(-1.21%) |
Sep 21, 2012 | 8.037 | 8.160 | 7.947 | 7.961 | 9,702,867 | -0.02(-0.26%) |
Sep 20, 2012 | 7.968 | 8.037 | 7.844 | 7.982 | 8,410,267 | -0.05(-0.60%) |
Sep 19, 2012 | 7.892 | 8.085 | 7.892 | 8.030 | 7,804,043 | +0.12(+1.48%) |
Sep 18, 2012 | 8.016 | 8.037 | 7.830 | 7.913 | 10,934,153 | -0.10(-1.29%) |
Sep 17, 2012 | 8.002 | 8.140 | 7.975 | 8.016 | 8,246,624 | +0.01(+0.09%) |
Sep 14, 2012 | 8.119 | 8.209 | 7.989 | 8.009 | 15,759,922 | -0.06(-0.77%) |
Sep 13, 2012 | 7.961 | 8.133 | 7.872 | 8.071 | 12,288,962 | +0.10(+1.29%) |
Sep 12, 2012 | 7.762 | 7.989 | 7.748 | 7.968 | 15,727,837 | +0.26(+3.39%) |
Sep 11, 2012 | 7.569 | 7.734 | 7.569 | 7.707 | 6,774,192 | +0.09(+1.17%) |
Sep 10, 2012 | 7.500 | 7.731 | 7.473 | 7.617 | 6,078,789 | +0.07(+0.91%) |
Sep 07, 2012 | 7.549 | 7.628 | 7.418 | 7.549 | 7,870,744 | -0.02(-0.27%) |
Sep 06, 2012 | 7.466 | 7.624 | 7.456 | 7.569 | 7,399,391 | +0.18(+2.42%) |
Sep 05, 2012 | 7.390 | 7.459 | 7.329 | 7.390 | 6,813,834 | +0.03(+0.37%) |
Sep 04, 2012 | 7.287 | 7.476 | 7.260 | 7.363 | 6,812,842 | +0.09(+1.23%) |
Aug 31, 2012 | 7.321 | 7.342 | 7.219 | 7.274 | 4,803,237 | +0.01(+0.09%) |
Aug 30, 2012 | 7.239 | 7.287 | 7.171 | 7.267 | 8,190,753 | -0.05(-0.65%) |
Aug 29, 2012 | 7.301 | 7.349 | 7.267 | 7.315 | 6,166,352 | -0.04(-0.56%) |
Aug 27, 2012 | 7.424 | 7.479 | 7.325 | 7.356 | 6,317,718 | -0.03(-0.46%) |
Aug 24, 2012 | 7.417 | 7.486 | 7.369 | 7.390 | 8,199,738 | -0.03(-0.46%) |
Aug 23, 2012 | 7.561 | 7.615 | 7.400 | 7.424 | 10,165,556 | -0.14(-1.81%) |
Aug 22, 2012 | 7.793 | 7.820 | 7.451 | 7.561 | 16,981,256 | -0.26(-3.32%) |
Aug 21, 2012 | 7.779 | 7.971 | 7.738 | 7.820 | 15,844,772 | +0.05(+0.70%) |
Aug 20, 2012 | 7.697 | 7.793 | 7.615 | 7.766 | 12,547,082 | +0.06(+0.80%) |
Aug 17, 2012 | 7.568 | 7.752 | 7.520 | 7.704 | 10,731,990 | +0.13(+1.71%) |
Aug 16, 2012 | 7.362 | 7.615 | 7.332 | 7.574 | 9,945,144 | +0.25(+3.36%) |
Aug 15, 2012 | 7.233 | 7.335 | 7.226 | 7.328 | 5,773,977 | +0.07(+0.94%) |
Aug 14, 2012 | 7.328 | 7.376 | 7.233 | 7.260 | 6,141,503 | -0.01(-0.19%) |
Aug 13, 2012 | 7.328 | 7.328 | 7.144 | 7.274 | 7,187,187 | -0.07(-0.93%) |
Aug 10, 2012 | 7.315 | 7.438 | 7.253 | 7.342 | 8,517,637 | -0.03(-0.37%) |
Aug 09, 2012 | 7.260 | 7.403 | 7.205 | 7.369 | 13,520,001 | +0.29(+4.05%) |
Aug 08, 2012 | 7.096 | 7.185 | 7.041 | 7.082 | 9,356,895 | -0.05(-0.67%) |
Aug 07, 2012 | 6.973 | 7.144 | 6.973 | 7.130 | 12,682,749 | +0.22(+3.17%) |
Aug 06, 2012 | 6.727 | 7.014 | 6.638 | 6.911 | 21,901,482 | -0.59(-7.84%) |
Aug 03, 2012 | 6.713 | 7.554 | 6.713 | 7.499 | 59,163,944 | +0.88(+13.33%) |
Aug 02, 2012 | 6.583 | 6.761 | 6.563 | 6.617 | 9,239,951 | -0.07(-1.02%) |