Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.729 | 6.911 | 6.711 | 6.833 | 10,421,844 | +0.12(+1.74%) |
Oct 26, 2012 | 6.685 | 6.716 | 6.716 | 6.716 | 12,532,090 | +0.01(+0.19%) |
Oct 25, 2012 | 6.633 | 6.720 | 6.504 | 6.703 | 11,929,468 | +0.14(+2.11%) |
Oct 24, 2012 | 6.651 | 6.668 | 6.408 | 6.564 | 16,730,152 | -0.03(-0.53%) |
Oct 23, 2012 | 6.374 | 6.690 | 6.339 | 6.599 | 19,160,946 | +0.05(+0.71%) |
Oct 19, 2012 | 6.885 | 6.893 | 6.512 | 6.552 | 62,919,212 | -1.09(-14.31%) |
Oct 18, 2012 | 7.759 | 7.777 | 7.638 | 7.647 | 12,551,355 | -0.15(-1.87%) |
Oct 17, 2012 | 7.725 | 7.837 | 7.629 | 7.792 | 13,392,077 | +0.02(+0.32%) |
Oct 16, 2012 | 7.621 | 7.794 | 7.577 | 7.768 | 9,567,163 | +0.23(+2.99%) |
Oct 15, 2012 | 7.569 | 7.681 | 7.508 | 7.543 | 11,605,295 | -0.03(-0.46%) |
Oct 12, 2012 | 7.690 | 7.785 | 7.517 | 7.577 | 17,687,670 | -0.11(-1.46%) |
Oct 11, 2012 | 7.681 | 7.794 | 7.534 | 7.690 | 24,847,018 | +0.05(+0.68%) |
Oct 10, 2012 | 7.751 | 7.820 | 7.613 | 7.638 | 13,569,983 | -0.16(-2.00%) |
Oct 09, 2012 | 7.950 | 8.002 | 7.768 | 7.794 | 12,083,770 | -0.17(-2.17%) |
Oct 08, 2012 | 7.976 | 8.036 | 7.898 | 7.967 | 4,617,455 | -0.04(-0.54%) |
Oct 05, 2012 | 8.132 | 8.227 | 7.980 | 8.010 | 9,548,483 | -0.10(-1.23%) |
Oct 04, 2012 | 7.950 | 8.123 | 7.881 | 8.110 | 9,541,993 | +0.16(+1.96%) |
Oct 03, 2012 | 8.036 | 8.097 | 7.932 | 7.954 | 17,150,900 | -0.07(-0.92%) |
Oct 02, 2012 | 7.958 | 8.045 | 7.837 | 8.028 | 17,247,726 | +0.07(+0.93%) |
Oct 01, 2012 | 7.950 | 8.088 | 7.889 | 7.954 | 10,277,681 | +0.03(+0.33%) |
Sep 28, 2012 | 8.045 | 8.054 | 7.915 | 7.928 | 11,774,528 | -0.15(-1.88%) |
Sep 27, 2012 | 7.993 | 8.149 | 7.889 | 8.080 | 15,186,607 | +0.11(+1.36%) |
Sep 26, 2012 | 7.811 | 8.002 | 7.751 | 7.971 | 17,047,258 | -0.03(-0.38%) |
Sep 25, 2012 | 8.227 | 8.314 | 8.002 | 8.002 | 12,751,909 | -0.21(-2.58%) |
Sep 24, 2012 | 8.452 | 8.478 | 8.162 | 8.214 | 18,925,148 | -0.29(-3.36%) |
Sep 21, 2012 | 8.703 | 8.764 | 8.478 | 8.500 | 16,424,587 | -0.17(-1.95%) |
Sep 20, 2012 | 8.686 | 8.738 | 8.556 | 8.669 | 16,301,444 | -0.07(-0.79%) |
Sep 19, 2012 | 8.928 | 8.946 | 8.721 | 8.738 | 10,771,741 | -0.14(-1.56%) |
Sep 18, 2012 | 8.755 | 8.920 | 8.703 | 8.876 | 13,272,814 | +0.13(+1.49%) |
Sep 17, 2012 | 8.859 | 8.911 | 8.721 | 8.747 | 8,738,115 | -0.21(-2.32%) |
Sep 14, 2012 | 8.703 | 8.998 | 8.686 | 8.954 | 15,173,993 | +0.13(+1.42%) |
Sep 13, 2012 | 8.755 | 8.902 | 8.643 | 8.829 | 13,640,385 | -0.05(-0.54%) |
Sep 12, 2012 | 8.980 | 9.084 | 8.850 | 8.876 | 9,469,260 | -0.09(-0.97%) |
Sep 11, 2012 | 8.868 | 8.980 | 8.764 | 8.963 | 7,493,288 | +0.18(+2.02%) |
Sep 10, 2012 | 9.022 | 9.057 | 8.755 | 8.786 | 9,288,105 | -0.24(-2.62%) |
Sep 07, 2012 | 8.962 | 9.074 | 8.893 | 9.022 | 6,817,702 | +0.05(+0.53%) |
Sep 06, 2012 | 8.893 | 9.057 | 8.798 | 8.975 | 9,390,841 | +0.16(+1.81%) |
Sep 05, 2012 | 8.704 | 8.867 | 8.626 | 8.816 | 8,311,635 | +0.13(+1.54%) |
Sep 04, 2012 | 8.790 | 8.816 | 8.592 | 8.682 | 11,567,237 | -0.06(-0.74%) |
Aug 31, 2012 | 8.816 | 8.876 | 8.635 | 8.747 | 11,042,551 | -0.02(-0.20%) |
Aug 30, 2012 | 8.953 | 9.014 | 8.738 | 8.764 | 10,032,534 | -0.26(-2.86%) |
Aug 29, 2012 | 8.850 | 9.126 | 8.850 | 9.022 | 17,743,344 | +0.11(+1.26%) |
Aug 27, 2012 | 9.014 | 9.031 | 8.884 | 8.910 | 6,735,106 | -0.09(-0.96%) |
Aug 24, 2012 | 8.971 | 9.031 | 8.893 | 8.996 | 7,899,907 | +0.03(+0.29%) |
Aug 23, 2012 | 9.065 | 9.087 | 8.910 | 8.971 | 9,605,264 | -0.14(-1.51%) |
Aug 22, 2012 | 9.108 | 9.186 | 9.031 | 9.108 | 10,329,942 | -0.03(-0.38%) |
Aug 21, 2012 | 8.996 | 9.246 | 8.996 | 9.143 | 13,613,770 | +0.15(+1.72%) |
Aug 20, 2012 | 9.048 | 9.108 | 8.962 | 8.988 | 16,399,577 | -0.09(-0.95%) |
Aug 17, 2012 | 9.237 | 9.341 | 8.867 | 9.074 | 62,849,132 | -1.50(-14.17%) |
Aug 16, 2012 | 10.33 | 10.61 | 10.26 | 10.57 | 19,420,012 | +0.29(+2.85%) |
Aug 15, 2012 | 10.14 | 10.30 | 10.13 | 10.28 | 10,135,512 | +0.14(+1.36%) |
Aug 14, 2012 | 10.44 | 10.48 | 10.09 | 10.14 | 14,949,394 | -0.18(-1.75%) |
Aug 13, 2012 | 10.43 | 10.50 | 10.17 | 10.32 | 7,156,401 | -0.10(-0.99%) |
Aug 10, 2012 | 10.24 | 10.44 | 10.22 | 10.43 | 9,347,993 | +0.15(+1.42%) |
Aug 09, 2012 | 10.16 | 10.31 | 10.13 | 10.28 | 8,432,670 | +0.12(+1.19%) |
Aug 08, 2012 | 10.06 | 10.24 | 10.00 | 10.16 | 9,401,354 | +0.10(+1.03%) |
Aug 07, 2012 | 9.642 | 10.12 | 9.616 | 10.06 | 14,624,718 | +0.48(+5.04%) |
Aug 06, 2012 | 9.814 | 9.823 | 9.547 | 9.573 | 10,644,364 | -0.20(-2.03%) |
Aug 03, 2012 | 9.651 | 9.849 | 9.599 | 9.771 | 13,834,151 | +0.21(+2.16%) |
Aug 02, 2012 | 9.539 | 9.694 | 9.392 | 9.565 | 11,257,164 | -0.03(-0.27%) |