Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.275 | 7.342 | 7.163 | 7.264 | 308,313 | -0.02(-0.31%) |
Oct 26, 2012 | 7.499 | 7.286 | 7.286 | 7.286 | 218,915 | -0.20(-2.69%) |
Oct 25, 2012 | 7.533 | 7.600 | 7.455 | 7.488 | 1,751,967 | -0.02(-0.30%) |
Oct 24, 2012 | 7.488 | 7.544 | 7.432 | 7.511 | 242,048 | +0.02(+0.30%) |
Oct 23, 2012 | 7.387 | 7.494 | 7.354 | 7.488 | 361,932 | +0.10(+1.37%) |
Oct 19, 2012 | 7.410 | 7.477 | 7.326 | 7.387 | 288,498 | -0.06(-0.75%) |
Oct 18, 2012 | 7.432 | 7.567 | 7.432 | 7.443 | 388,131 | +0.06(+0.76%) |
Oct 17, 2012 | 7.376 | 7.435 | 7.359 | 7.387 | 193,712 | +0.01(+0.08%) |
Oct 16, 2012 | 7.320 | 7.387 | 7.303 | 7.382 | 195,662 | +0.10(+1.31%) |
Oct 15, 2012 | 7.191 | 7.292 | 7.163 | 7.286 | 246,087 | +0.10(+1.40%) |
Oct 12, 2012 | 7.146 | 7.208 | 7.146 | 7.186 | 447,487 | +0.02(+0.31%) |
Oct 11, 2012 | 7.152 | 7.191 | 7.129 | 7.163 | 395,576 | +0.06(+0.79%) |
Oct 10, 2012 | 6.984 | 7.135 | 6.984 | 7.107 | 669,254 | +0.12(+1.68%) |
Oct 09, 2012 | 7.045 | 7.085 | 6.978 | 6.989 | 187,967 | -0.04(-0.64%) |
Oct 08, 2012 | 7.034 | 7.085 | 6.979 | 7.034 | 334,679 | -0.04(-0.55%) |
Oct 05, 2012 | 7.001 | 7.090 | 6.967 | 7.073 | 261,827 | +0.10(+1.37%) |
Oct 04, 2012 | 6.928 | 7.001 | 6.908 | 6.978 | 705,406 | +0.07(+0.97%) |
Oct 03, 2012 | 6.916 | 6.967 | 6.894 | 6.911 | 589,124 | -0.01(-0.08%) |
Oct 02, 2012 | 6.956 | 6.970 | 6.900 | 6.916 | 341,934 | -0.01(-0.08%) |
Oct 01, 2012 | 7.057 | 7.090 | 6.888 | 6.922 | 544,486 | -0.10(-1.44%) |
Sep 28, 2012 | 7.107 | 7.129 | 7.023 | 7.023 | 514,750 | -0.11(-1.57%) |
Sep 27, 2012 | 7.242 | 7.258 | 7.130 | 7.135 | 440,458 | -0.08(-1.16%) |
Sep 26, 2012 | 7.292 | 7.348 | 7.152 | 7.219 | 588,098 | -0.06(-0.77%) |
Sep 25, 2012 | 7.359 | 7.438 | 7.275 | 7.275 | 649,011 | -0.06(-0.84%) |
Sep 24, 2012 | 7.342 | 7.415 | 7.264 | 7.337 | 374,653 | -0.03(-0.38%) |
Sep 21, 2012 | 7.421 | 7.460 | 7.348 | 7.365 | 609,954 | +0.01(+0.15%) |
Sep 20, 2012 | 7.393 | 7.421 | 7.247 | 7.354 | 434,493 | -0.16(-2.09%) |
Sep 19, 2012 | 7.511 | 7.578 | 7.443 | 7.511 | 654,454 | +0.03(+0.37%) |
Sep 18, 2012 | 7.471 | 7.494 | 7.372 | 7.483 | 345,054 | +0.05(+0.63%) |
Sep 17, 2012 | 7.497 | 7.519 | 7.414 | 7.436 | 246,135 | -0.08(-1.03%) |
Sep 14, 2012 | 7.375 | 7.580 | 7.314 | 7.513 | 392,477 | +0.16(+2.18%) |
Sep 13, 2012 | 7.259 | 7.381 | 7.259 | 7.353 | 601,085 | +0.08(+1.07%) |
Sep 12, 2012 | 7.226 | 7.275 | 7.187 | 7.275 | 344,777 | +0.07(+0.92%) |
Sep 11, 2012 | 7.154 | 7.214 | 7.154 | 7.209 | 293,611 | +0.04(+0.54%) |
Sep 10, 2012 | 7.220 | 7.264 | 7.170 | 7.170 | 286,625 | -0.06(-0.84%) |
Sep 07, 2012 | 7.264 | 7.275 | 7.198 | 7.231 | 291,375 | -0.01(-0.08%) |
Sep 06, 2012 | 7.242 | 7.270 | 7.203 | 7.237 | 375,487 | +0.02(+0.31%) |
Sep 05, 2012 | 7.270 | 7.275 | 7.192 | 7.214 | 318,110 | -0.01(-0.15%) |
Sep 04, 2012 | 7.159 | 7.237 | 7.085 | 7.226 | 368,654 | +0.05(+0.69%) |
Aug 31, 2012 | 7.220 | 7.248 | 7.082 | 7.176 | 390,322 | -0.01(-0.15%) |
Aug 30, 2012 | 7.181 | 7.237 | 7.148 | 7.187 | 116,360 | -0.02(-0.31%) |
Aug 29, 2012 | 7.159 | 7.220 | 7.142 | 7.209 | 516,758 | +0.08(+1.17%) |
Aug 27, 2012 | 7.154 | 7.220 | 7.120 | 7.126 | 152,187 | -0.02(-0.23%) |
Aug 24, 2012 | 7.115 | 7.170 | 7.087 | 7.142 | 132,125 | +0.01(+0.08%) |
Aug 23, 2012 | 7.209 | 7.209 | 7.087 | 7.137 | 131,572 | -0.09(-1.23%) |
Aug 22, 2012 | 7.237 | 7.253 | 7.192 | 7.226 | 261,554 | +0.00(+0.00%) |
Aug 21, 2012 | 7.226 | 7.309 | 7.220 | 7.226 | 264,859 | +0.02(+0.23%) |
Aug 20, 2012 | 7.203 | 7.281 | 7.159 | 7.209 | 213,317 | +0.01(+0.08%) |
Aug 17, 2012 | 7.203 | 7.231 | 7.154 | 7.203 | 298,948 | -0.02(-0.23%) |
Aug 16, 2012 | 7.065 | 7.220 | 7.059 | 7.220 | 215,984 | +0.13(+1.87%) |
Aug 15, 2012 | 6.976 | 7.098 | 6.976 | 7.087 | 138,352 | +0.10(+1.43%) |
Aug 14, 2012 | 7.026 | 7.087 | 6.965 | 6.987 | 231,388 | -0.03(-0.39%) |
Aug 13, 2012 | 6.998 | 7.032 | 6.932 | 7.015 | 136,461 | +0.00(+0.00%) |
Aug 10, 2012 | 6.987 | 7.043 | 6.949 | 7.015 | 169,929 | +0.01(+0.16%) |
Aug 09, 2012 | 7.015 | 7.065 | 6.993 | 7.004 | 145,196 | -0.02(-0.32%) |
Aug 08, 2012 | 7.104 | 7.187 | 7.015 | 7.026 | 334,190 | -0.12(-1.70%) |
Aug 07, 2012 | 7.214 | 7.214 | 7.098 | 7.148 | 305,979 | -0.04(-0.54%) |
Aug 06, 2012 | 7.159 | 7.217 | 7.087 | 7.187 | 182,131 | +0.05(+0.70%) |
Aug 03, 2012 | 7.126 | 7.203 | 7.070 | 7.137 | 338,156 | +0.09(+1.34%) |
Aug 02, 2012 | 6.998 | 7.093 | 6.998 | 7.043 | 250,623 | -0.02(-0.24%) |