Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.002 | 7.121 | 6.825 | 6.866 | 13,237,168 | -0.13(-1.85%) |
Oct 26, 2012 | 6.818 | 6.995 | 6.995 | 6.995 | 22,619,816 | -0.18(-2.46%) |
Oct 25, 2012 | 7.382 | 7.389 | 7.043 | 7.172 | 17,442,392 | -0.18(-2.50%) |
Oct 24, 2012 | 7.416 | 7.450 | 7.348 | 7.355 | 8,325,565 | -0.04(-0.55%) |
Oct 23, 2012 | 7.294 | 7.416 | 7.219 | 7.396 | 9,538,603 | -0.01(-0.18%) |
Oct 19, 2012 | 7.525 | 7.580 | 7.376 | 7.410 | 9,363,882 | -0.14(-1.80%) |
Oct 18, 2012 | 7.471 | 7.607 | 7.444 | 7.546 | 10,441,390 | +0.06(+0.82%) |
Oct 17, 2012 | 7.675 | 7.715 | 7.464 | 7.484 | 14,173,197 | -0.22(-2.82%) |
Oct 16, 2012 | 7.783 | 7.790 | 7.682 | 7.702 | 9,310,560 | -0.08(-1.05%) |
Oct 15, 2012 | 7.648 | 7.804 | 7.627 | 7.783 | 3,913,168 | +0.13(+1.69%) |
Oct 12, 2012 | 7.709 | 7.749 | 7.580 | 7.654 | 3,554,004 | -0.03(-0.44%) |
Oct 11, 2012 | 7.729 | 7.790 | 7.675 | 7.688 | 5,359,738 | +0.02(+0.27%) |
Oct 10, 2012 | 7.797 | 7.804 | 7.641 | 7.668 | 7,326,809 | -0.13(-1.66%) |
Oct 09, 2012 | 7.940 | 8.001 | 7.794 | 7.797 | 9,639,456 | +0.03(+0.35%) |
Oct 08, 2012 | 7.763 | 7.865 | 7.715 | 7.770 | 4,547,844 | -0.03(-0.35%) |
Oct 05, 2012 | 7.783 | 7.899 | 7.745 | 7.797 | 7,408,902 | +0.05(+0.70%) |
Oct 04, 2012 | 7.722 | 7.804 | 7.627 | 7.743 | 7,812,646 | +0.05(+0.71%) |
Oct 03, 2012 | 7.648 | 7.763 | 7.607 | 7.688 | 4,654,899 | +0.07(+0.98%) |
Oct 02, 2012 | 7.559 | 7.702 | 7.552 | 7.614 | 8,996,307 | +0.07(+0.99%) |
Oct 01, 2012 | 7.566 | 7.756 | 7.539 | 7.539 | 7,910,873 | -0.02(-0.27%) |
Sep 28, 2012 | 7.546 | 7.583 | 7.430 | 7.559 | 9,319,199 | -0.01(-0.18%) |
Sep 27, 2012 | 7.580 | 7.627 | 7.444 | 7.573 | 8,154,019 | +0.05(+0.63%) |
Sep 26, 2012 | 7.654 | 7.678 | 7.505 | 7.525 | 6,484,582 | -0.12(-1.60%) |
Sep 25, 2012 | 7.824 | 7.851 | 7.637 | 7.648 | 6,111,054 | -0.13(-1.66%) |
Sep 24, 2012 | 7.858 | 7.885 | 7.722 | 7.777 | 6,238,709 | -0.10(-1.21%) |
Sep 21, 2012 | 7.947 | 8.069 | 7.858 | 7.872 | 9,812,843 | -0.02(-0.26%) |
Sep 20, 2012 | 7.879 | 7.947 | 7.756 | 7.892 | 8,505,592 | -0.05(-0.60%) |
Sep 19, 2012 | 7.804 | 7.994 | 7.804 | 7.940 | 7,892,497 | +0.12(+1.48%) |
Sep 18, 2012 | 7.926 | 7.947 | 7.743 | 7.824 | 11,058,084 | -0.10(-1.29%) |
Sep 17, 2012 | 7.913 | 8.049 | 7.885 | 7.926 | 8,340,094 | +0.01(+0.09%) |
Sep 14, 2012 | 8.028 | 8.117 | 7.899 | 7.919 | 15,938,551 | -0.06(-0.77%) |
Sep 13, 2012 | 7.872 | 8.042 | 7.783 | 7.981 | 12,428,249 | +0.10(+1.29%) |
Sep 12, 2012 | 7.675 | 7.899 | 7.661 | 7.879 | 15,906,102 | +0.26(+3.39%) |
Sep 11, 2012 | 7.484 | 7.648 | 7.484 | 7.620 | 6,850,973 | +0.09(+1.17%) |
Sep 10, 2012 | 7.416 | 7.644 | 7.389 | 7.532 | 6,147,688 | +0.07(+0.91%) |
Sep 07, 2012 | 7.464 | 7.542 | 7.335 | 7.464 | 7,959,954 | -0.02(-0.27%) |
Sep 06, 2012 | 7.382 | 7.539 | 7.372 | 7.484 | 7,483,258 | +0.18(+2.42%) |
Sep 05, 2012 | 7.308 | 7.376 | 7.246 | 7.308 | 6,891,064 | +0.03(+0.37%) |
Sep 04, 2012 | 7.206 | 7.393 | 7.178 | 7.280 | 6,890,061 | +0.09(+1.23%) |
Aug 31, 2012 | 7.239 | 7.260 | 7.138 | 7.192 | 4,857,677 | +0.01(+0.09%) |
Aug 30, 2012 | 7.158 | 7.206 | 7.091 | 7.185 | 8,283,588 | -0.05(-0.65%) |
Aug 29, 2012 | 7.219 | 7.266 | 7.185 | 7.233 | 6,236,243 | -0.04(-0.56%) |
Aug 27, 2012 | 7.341 | 7.395 | 7.243 | 7.273 | 6,389,324 | -0.03(-0.46%) |
Aug 24, 2012 | 7.334 | 7.402 | 7.287 | 7.307 | 8,292,675 | -0.03(-0.46%) |
Aug 23, 2012 | 7.476 | 7.530 | 7.317 | 7.341 | 10,280,774 | -0.14(-1.81%) |
Aug 22, 2012 | 7.706 | 7.733 | 7.368 | 7.476 | 17,173,724 | -0.26(-3.32%) |
Aug 21, 2012 | 7.692 | 7.882 | 7.652 | 7.733 | 16,024,360 | +0.05(+0.70%) |
Aug 20, 2012 | 7.611 | 7.706 | 7.530 | 7.679 | 12,689,293 | +0.06(+0.80%) |
Aug 17, 2012 | 7.483 | 7.665 | 7.435 | 7.618 | 10,853,628 | +0.13(+1.71%) |
Aug 16, 2012 | 7.280 | 7.530 | 7.250 | 7.489 | 10,057,864 | +0.24(+3.36%) |
Aug 15, 2012 | 7.152 | 7.253 | 7.145 | 7.246 | 5,839,420 | +0.07(+0.94%) |
Aug 14, 2012 | 7.246 | 7.293 | 7.152 | 7.179 | 6,211,112 | -0.01(-0.19%) |
Aug 13, 2012 | 7.246 | 7.246 | 7.064 | 7.192 | 7,268,648 | -0.07(-0.93%) |
Aug 10, 2012 | 7.233 | 7.354 | 7.172 | 7.260 | 8,614,177 | -0.03(-0.37%) |
Aug 09, 2012 | 7.179 | 7.321 | 7.124 | 7.287 | 13,673,238 | +0.28(+4.05%) |
Aug 08, 2012 | 7.016 | 7.104 | 6.962 | 7.003 | 9,462,948 | -0.05(-0.67%) |
Aug 07, 2012 | 6.895 | 7.064 | 6.895 | 7.050 | 12,826,497 | +0.22(+3.17%) |
Aug 06, 2012 | 6.651 | 6.935 | 6.563 | 6.834 | 22,149,716 | -0.58(-7.84%) |
Aug 03, 2012 | 6.638 | 7.469 | 6.638 | 7.415 | 59,834,516 | +0.87(+13.33%) |
Aug 02, 2012 | 6.509 | 6.685 | 6.489 | 6.543 | 9,344,678 | -0.07(-1.02%) |