Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.090 | 7.211 | 6.977 | 7.202 | 1,966,305 | +0.19(+2.67%) |
Oct 26, 2012 | 7.152 | 7.015 | 7.015 | 7.015 | 11,852,771 | -0.16(-2.28%) |
Oct 25, 2012 | 7.401 | 7.468 | 6.976 | 7.179 | 1,510,559 | -0.09(-1.22%) |
Oct 24, 2012 | 7.303 | 7.389 | 7.196 | 7.268 | 598,183 | -0.02(-0.22%) |
Oct 23, 2012 | 7.298 | 7.375 | 7.103 | 7.284 | 1,646,253 | -0.32(-4.26%) |
Oct 19, 2012 | 7.804 | 7.882 | 7.578 | 7.608 | 1,421,801 | -0.19(-2.41%) |
Oct 18, 2012 | 7.546 | 7.797 | 7.546 | 7.796 | 1,606,140 | +0.22(+2.93%) |
Oct 17, 2012 | 7.552 | 7.620 | 7.426 | 7.575 | 1,690,563 | -0.05(-0.71%) |
Oct 16, 2012 | 7.555 | 7.666 | 7.555 | 7.629 | 1,248,473 | +0.13(+1.68%) |
Oct 15, 2012 | 7.391 | 7.513 | 7.258 | 7.502 | 1,240,166 | +0.15(+2.05%) |
Oct 12, 2012 | 7.456 | 7.556 | 7.333 | 7.352 | 1,172,407 | -0.10(-1.38%) |
Oct 11, 2012 | 7.540 | 7.620 | 7.448 | 7.455 | 1,025,132 | +0.00(+0.03%) |
Oct 10, 2012 | 7.400 | 7.494 | 7.322 | 7.453 | 1,740,811 | +0.08(+1.12%) |
Oct 09, 2012 | 7.507 | 7.550 | 7.364 | 7.370 | 996,985 | -0.07(-0.89%) |
Oct 08, 2012 | 7.387 | 7.462 | 7.357 | 7.436 | 918,058 | -0.06(-0.80%) |
Oct 05, 2012 | 7.527 | 7.618 | 7.425 | 7.496 | 1,506,312 | +0.04(+0.56%) |
Oct 04, 2012 | 7.556 | 7.639 | 7.361 | 7.455 | 1,972,813 | -0.03(-0.42%) |
Oct 03, 2012 | 7.433 | 7.672 | 7.432 | 7.486 | 2,441,104 | +0.07(+0.92%) |
Oct 02, 2012 | 7.323 | 7.433 | 7.242 | 7.418 | 1,954,566 | +0.15(+2.09%) |
Oct 01, 2012 | 7.476 | 7.544 | 7.044 | 7.266 | 2,577,240 | -0.15(-2.07%) |
Sep 28, 2012 | 7.412 | 7.530 | 7.295 | 7.420 | 1,652,722 | -0.05(-0.65%) |
Sep 27, 2012 | 7.473 | 7.624 | 7.391 | 7.469 | 1,909,184 | +0.10(+1.37%) |
Sep 26, 2012 | 7.373 | 7.514 | 7.334 | 7.368 | 2,322,911 | -0.02(-0.26%) |
Sep 25, 2012 | 7.808 | 7.812 | 7.365 | 7.388 | 2,119,371 | -0.35(-4.57%) |
Sep 24, 2012 | 7.731 | 7.909 | 7.728 | 7.742 | 3,708,641 | -0.06(-0.80%) |
Sep 21, 2012 | 7.847 | 7.865 | 7.785 | 7.804 | 2,577,319 | +0.01(+0.09%) |
Sep 20, 2012 | 8.059 | 8.059 | 7.725 | 7.796 | 2,974,567 | -0.38(-4.62%) |
Sep 19, 2012 | 8.349 | 8.349 | 8.172 | 8.174 | 1,529,770 | -0.12(-1.45%) |
Sep 18, 2012 | 8.451 | 8.490 | 8.218 | 8.294 | 1,836,019 | -0.25(-2.95%) |
Sep 17, 2012 | 8.642 | 8.748 | 8.517 | 8.546 | 1,180,754 | -0.08(-0.97%) |
Sep 14, 2012 | 8.534 | 8.783 | 8.534 | 8.629 | 2,167,761 | +0.16(+1.87%) |
Sep 13, 2012 | 8.171 | 8.515 | 8.171 | 8.471 | 2,485,473 | +0.30(+3.62%) |
Sep 12, 2012 | 8.144 | 8.205 | 8.074 | 8.175 | 835,111 | +0.05(+0.57%) |
Sep 11, 2012 | 8.040 | 8.142 | 8.003 | 8.129 | 924,980 | +0.09(+1.11%) |
Sep 10, 2012 | 8.223 | 8.223 | 8.026 | 8.040 | 1,430,109 | -0.21(-2.49%) |
Sep 07, 2012 | 8.278 | 8.318 | 8.200 | 8.245 | 1,377,992 | +0.02(+0.21%) |
Sep 06, 2012 | 8.129 | 8.237 | 8.121 | 8.228 | 1,372,968 | +0.20(+2.43%) |
Sep 05, 2012 | 8.090 | 8.112 | 7.918 | 8.032 | 933,454 | -0.05(-0.60%) |
Sep 04, 2012 | 7.907 | 8.086 | 7.740 | 8.081 | 1,519,182 | +0.19(+2.38%) |
Aug 31, 2012 | 7.918 | 7.967 | 7.711 | 7.893 | 1,114,923 | +0.05(+0.70%) |
Aug 30, 2012 | 7.807 | 7.869 | 7.744 | 7.838 | 867,603 | -0.05(-0.63%) |
Aug 29, 2012 | 7.921 | 7.939 | 7.837 | 7.888 | 433,811 | +0.08(+1.04%) |
Aug 27, 2012 | 7.799 | 7.866 | 7.698 | 7.807 | 746,815 | +0.06(+0.81%) |
Aug 24, 2012 | 7.627 | 7.796 | 7.568 | 7.744 | 886,558 | +0.10(+1.32%) |
Aug 23, 2012 | 7.704 | 7.745 | 7.583 | 7.643 | 1,812,266 | -0.09(-1.18%) |
Aug 22, 2012 | 7.672 | 7.745 | 7.474 | 7.734 | 1,900,179 | +0.00(+0.00%) |
Aug 21, 2012 | 7.769 | 7.818 | 7.705 | 7.734 | 1,200,378 | +0.03(+0.39%) |
Aug 20, 2012 | 7.757 | 7.786 | 7.578 | 7.704 | 1,575,260 | -0.07(-0.88%) |
Aug 17, 2012 | 7.783 | 7.790 | 7.678 | 7.772 | 1,097,354 | +0.03(+0.33%) |
Aug 16, 2012 | 7.599 | 7.753 | 7.486 | 7.747 | 1,350,101 | +0.17(+2.19%) |
Aug 15, 2012 | 7.442 | 7.636 | 7.442 | 7.581 | 676,441 | +0.09(+1.18%) |
Aug 14, 2012 | 7.609 | 7.618 | 7.452 | 7.492 | 821,091 | -0.03(-0.42%) |
Aug 13, 2012 | 7.541 | 7.599 | 7.419 | 7.524 | 458,341 | -0.02(-0.24%) |
Aug 10, 2012 | 7.476 | 7.559 | 7.450 | 7.542 | 712,405 | +0.03(+0.41%) |
Aug 09, 2012 | 7.588 | 7.688 | 7.481 | 7.512 | 1,265,894 | -0.06(-0.83%) |
Aug 08, 2012 | 7.671 | 7.718 | 7.517 | 7.575 | 1,372,447 | -0.21(-2.74%) |
Aug 07, 2012 | 8.098 | 8.100 | 7.759 | 7.788 | 1,977,228 | -0.26(-3.17%) |
Aug 06, 2012 | 8.142 | 8.213 | 8.036 | 8.044 | 1,525,562 | -0.03(-0.34%) |
Aug 03, 2012 | 8.067 | 8.165 | 8.032 | 8.071 | 2,268,395 | +0.20(+2.53%) |
Aug 02, 2012 | 7.698 | 7.881 | 7.626 | 7.872 | 1,275,215 | +0.03(+0.38%) |