Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.344 | 7.357 | 7.250 | 7.280 | 5,108,310 | +0.00(+0.04%) |
Oct 26, 2012 | 7.314 | 7.277 | 7.277 | 7.277 | 1,860,544 | -0.03(-0.40%) |
Oct 25, 2012 | 7.225 | 7.400 | 7.211 | 7.306 | 5,387,719 | +0.09(+1.21%) |
Oct 24, 2012 | 7.415 | 7.479 | 7.188 | 7.219 | 8,307,979 | -0.17(-2.28%) |
Oct 23, 2012 | 7.302 | 7.464 | 7.271 | 7.387 | 5,547,779 | -0.04(-0.58%) |
Oct 19, 2012 | 7.479 | 7.522 | 7.357 | 7.430 | 3,942,821 | -0.09(-1.22%) |
Oct 18, 2012 | 7.476 | 7.525 | 7.458 | 7.522 | 3,436,466 | +0.03(+0.41%) |
Oct 17, 2012 | 7.360 | 7.498 | 7.305 | 7.491 | 3,483,039 | +0.12(+1.62%) |
Oct 16, 2012 | 7.289 | 7.400 | 7.247 | 7.372 | 4,033,781 | +0.12(+1.65%) |
Oct 15, 2012 | 7.127 | 7.262 | 7.075 | 7.253 | 3,245,107 | +0.13(+1.85%) |
Oct 12, 2012 | 7.182 | 7.204 | 7.090 | 7.121 | 3,330,811 | -0.07(-1.02%) |
Oct 11, 2012 | 7.283 | 7.283 | 7.182 | 7.194 | 2,935,534 | -0.02(-0.25%) |
Oct 10, 2012 | 7.182 | 7.274 | 7.142 | 7.213 | 4,611,209 | +0.08(+1.07%) |
Oct 09, 2012 | 7.182 | 7.214 | 7.093 | 7.136 | 3,116,721 | -0.07(-0.98%) |
Oct 08, 2012 | 7.179 | 7.262 | 7.164 | 7.207 | 2,247,789 | -0.02(-0.21%) |
Oct 05, 2012 | 7.292 | 7.354 | 7.208 | 7.222 | 3,600,139 | -0.03(-0.46%) |
Oct 04, 2012 | 7.158 | 7.289 | 7.118 | 7.256 | 2,970,582 | +0.14(+1.94%) |
Oct 03, 2012 | 7.142 | 7.164 | 7.096 | 7.118 | 2,863,951 | -0.02(-0.30%) |
Oct 02, 2012 | 7.237 | 7.237 | 7.133 | 7.139 | 6,219,476 | -0.06(-0.89%) |
Oct 01, 2012 | 7.158 | 7.262 | 7.155 | 7.204 | 4,321,685 | +0.07(+1.03%) |
Sep 28, 2012 | 7.121 | 7.175 | 7.072 | 7.130 | 3,937,742 | -0.04(-0.56%) |
Sep 27, 2012 | 7.078 | 7.219 | 7.017 | 7.170 | 4,551,477 | +0.16(+2.23%) |
Sep 26, 2012 | 7.100 | 7.100 | 7.005 | 7.014 | 3,167,213 | -0.08(-1.12%) |
Sep 25, 2012 | 7.308 | 7.311 | 7.066 | 7.093 | 4,775,807 | -0.17(-2.32%) |
Sep 24, 2012 | 7.240 | 7.317 | 7.124 | 7.262 | 4,499,583 | -0.02(-0.29%) |
Sep 21, 2012 | 7.305 | 7.326 | 7.237 | 7.283 | 6,117,231 | +0.03(+0.38%) |
Sep 20, 2012 | 7.317 | 7.326 | 7.222 | 7.256 | 4,355,277 | -0.09(-1.25%) |
Sep 19, 2012 | 7.225 | 7.354 | 7.194 | 7.348 | 6,354,535 | +0.11(+1.52%) |
Sep 18, 2012 | 7.338 | 7.360 | 7.231 | 7.237 | 4,119,752 | -0.14(-1.95%) |
Sep 17, 2012 | 7.470 | 7.485 | 7.311 | 7.381 | 5,386,722 | -0.11(-1.47%) |
Sep 14, 2012 | 7.427 | 7.501 | 7.403 | 7.491 | 5,403,881 | +0.08(+1.07%) |
Sep 13, 2012 | 7.277 | 7.427 | 7.243 | 7.412 | 3,788,630 | +0.12(+1.68%) |
Sep 12, 2012 | 7.210 | 7.292 | 7.194 | 7.289 | 2,942,413 | +0.06(+0.82%) |
Sep 11, 2012 | 7.187 | 7.304 | 7.178 | 7.230 | 3,967,852 | +0.02(+0.32%) |
Sep 10, 2012 | 7.215 | 7.317 | 7.186 | 7.207 | 2,629,873 | -0.04(-0.61%) |
Sep 07, 2012 | 7.261 | 7.313 | 7.236 | 7.252 | 3,765,153 | +0.00(+0.00%) |
Sep 06, 2012 | 7.160 | 7.261 | 7.126 | 7.252 | 3,609,674 | +0.14(+1.93%) |
Sep 05, 2012 | 7.117 | 7.129 | 7.028 | 7.114 | 4,216,266 | +0.01(+0.13%) |
Sep 04, 2012 | 6.964 | 7.120 | 6.955 | 7.105 | 3,759,151 | +0.12(+1.66%) |
Aug 31, 2012 | 6.970 | 7.010 | 6.906 | 6.989 | 3,970,528 | +0.02(+0.35%) |
Aug 30, 2012 | 6.970 | 6.989 | 6.912 | 6.964 | 3,307,521 | -0.06(-0.91%) |
Aug 29, 2012 | 7.074 | 7.090 | 7.007 | 7.028 | 3,832,829 | +0.03(+0.44%) |
Aug 27, 2012 | 7.004 | 7.050 | 6.967 | 6.998 | 3,200,932 | +0.04(+0.57%) |
Aug 24, 2012 | 6.955 | 6.992 | 6.873 | 6.958 | 5,450,320 | -0.03(-0.44%) |
Aug 23, 2012 | 7.065 | 7.080 | 6.977 | 6.989 | 4,179,949 | -0.10(-1.38%) |
Aug 22, 2012 | 7.221 | 7.221 | 7.038 | 7.087 | 4,899,598 | -0.16(-2.21%) |
Aug 21, 2012 | 7.233 | 7.372 | 7.178 | 7.247 | 5,762,573 | +0.05(+0.74%) |
Aug 20, 2012 | 7.227 | 7.236 | 7.169 | 7.194 | 3,011,699 | -0.02(-0.21%) |
Aug 17, 2012 | 7.166 | 7.255 | 7.117 | 7.209 | 4,148,724 | +0.05(+0.73%) |
Aug 16, 2012 | 7.096 | 7.174 | 7.074 | 7.157 | 4,534,304 | +0.04(+0.52%) |
Aug 15, 2012 | 7.071 | 7.145 | 7.071 | 7.120 | 2,490,962 | +0.04(+0.52%) |
Aug 14, 2012 | 7.160 | 7.190 | 7.059 | 7.083 | 3,056,816 | -0.06(-0.86%) |
Aug 13, 2012 | 7.145 | 7.187 | 7.093 | 7.145 | 2,785,099 | +0.01(+0.09%) |
Aug 10, 2012 | 7.090 | 7.145 | 7.077 | 7.138 | 2,717,936 | +0.02(+0.30%) |
Aug 09, 2012 | 7.096 | 7.142 | 7.054 | 7.117 | 2,480,088 | +0.00(+0.04%) |
Aug 08, 2012 | 7.087 | 7.172 | 7.087 | 7.114 | 3,622,538 | -0.03(-0.47%) |
Aug 07, 2012 | 7.123 | 7.212 | 7.099 | 7.148 | 3,266,122 | +0.07(+1.04%) |
Aug 06, 2012 | 7.050 | 7.132 | 7.044 | 7.074 | 2,963,287 | +0.06(+0.83%) |
Aug 03, 2012 | 7.050 | 7.154 | 7.004 | 7.016 | 6,441,533 | +0.10(+1.46%) |
Aug 02, 2012 | 6.928 | 6.986 | 6.830 | 6.915 | 6,206,421 | -0.05(-0.70%) |