Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.043 | 7.625 | 7.043 | 7.590 | 990,382 | +0.30(+4.18%) |
Oct 26, 2012 | 7.790 | 7.286 | 7.286 | 7.286 | 2,207,221 | -0.48(-6.16%) |
Oct 25, 2012 | 7.712 | 7.903 | 7.651 | 7.764 | 1,326,060 | +0.16(+2.06%) |
Oct 24, 2012 | 7.651 | 7.669 | 7.556 | 7.608 | 532,086 | -0.03(-0.34%) |
Oct 23, 2012 | 7.564 | 7.643 | 7.503 | 7.634 | 531,836 | +0.10(+1.27%) |
Oct 19, 2012 | 7.625 | 7.747 | 7.473 | 7.538 | 652,516 | -0.16(-2.03%) |
Oct 18, 2012 | 7.695 | 7.816 | 7.608 | 7.695 | 1,291,949 | +0.01(+0.11%) |
Oct 17, 2012 | 7.382 | 7.712 | 7.357 | 7.686 | 4,180,101 | +0.33(+4.49%) |
Oct 16, 2012 | 7.208 | 7.477 | 7.208 | 7.356 | 1,110,030 | +0.22(+3.05%) |
Oct 15, 2012 | 7.277 | 7.303 | 7.077 | 7.138 | 542,910 | -0.14(-1.91%) |
Oct 12, 2012 | 7.330 | 7.408 | 7.182 | 7.277 | 591,313 | -0.07(-0.95%) |
Oct 11, 2012 | 7.260 | 7.408 | 7.234 | 7.347 | 684,014 | +0.17(+2.42%) |
Oct 10, 2012 | 7.138 | 7.269 | 7.095 | 7.173 | 914,339 | -0.01(-0.12%) |
Oct 09, 2012 | 7.199 | 7.269 | 7.130 | 7.182 | 790,963 | +0.01(+0.12%) |
Oct 08, 2012 | 7.225 | 7.269 | 7.138 | 7.173 | 563,113 | -0.10(-1.43%) |
Oct 05, 2012 | 7.303 | 7.421 | 7.277 | 7.277 | 1,790,203 | +0.02(+0.24%) |
Oct 04, 2012 | 7.243 | 7.303 | 7.069 | 7.260 | 1,185,656 | +0.06(+0.85%) |
Oct 03, 2012 | 7.173 | 7.312 | 7.104 | 7.199 | 979,605 | +0.03(+0.49%) |
Oct 02, 2012 | 7.156 | 7.260 | 7.130 | 7.164 | 671,795 | +0.06(+0.86%) |
Oct 01, 2012 | 7.225 | 7.234 | 7.008 | 7.104 | 913,004 | -0.10(-1.33%) |
Sep 28, 2012 | 6.964 | 7.373 | 6.930 | 7.199 | 2,486,857 | +0.17(+2.48%) |
Sep 27, 2012 | 6.886 | 7.077 | 6.843 | 7.025 | 614,833 | +0.19(+2.80%) |
Sep 26, 2012 | 6.964 | 7.025 | 6.773 | 6.834 | 770,212 | -0.10(-1.50%) |
Sep 25, 2012 | 7.182 | 7.208 | 6.921 | 6.938 | 1,089,213 | -0.19(-2.68%) |
Sep 24, 2012 | 7.130 | 7.208 | 7.130 | 7.130 | 426,057 | -0.03(-0.49%) |
Sep 21, 2012 | 7.217 | 7.312 | 7.164 | 7.164 | 1,494,793 | -0.04(-0.60%) |
Sep 20, 2012 | 7.243 | 7.269 | 7.183 | 7.208 | 514,855 | -0.07(-0.96%) |
Sep 19, 2012 | 7.303 | 7.364 | 7.277 | 7.277 | 914,110 | -0.01(-0.12%) |
Sep 18, 2012 | 7.399 | 7.460 | 7.277 | 7.286 | 1,095,853 | -0.09(-1.18%) |
Sep 17, 2012 | 7.156 | 7.669 | 7.138 | 7.373 | 2,121,893 | +0.16(+2.17%) |
Sep 14, 2012 | 7.025 | 7.234 | 7.025 | 7.217 | 2,210,569 | +0.26(+3.75%) |
Sep 13, 2012 | 6.764 | 7.034 | 6.730 | 6.956 | 1,307,240 | +0.22(+3.23%) |
Sep 12, 2012 | 6.634 | 6.817 | 6.634 | 6.738 | 1,098,591 | +0.12(+1.84%) |
Sep 11, 2012 | 6.747 | 6.930 | 6.591 | 6.617 | 1,645,196 | -0.02(-0.26%) |
Sep 10, 2012 | 6.399 | 6.825 | 6.347 | 6.634 | 1,211,480 | +0.22(+3.39%) |
Sep 07, 2012 | 6.321 | 6.478 | 6.261 | 6.417 | 550,268 | +0.09(+1.37%) |
Sep 06, 2012 | 6.269 | 6.338 | 6.225 | 6.330 | 630,001 | +0.12(+1.96%) |
Sep 05, 2012 | 6.295 | 6.312 | 6.156 | 6.208 | 423,139 | -0.04(-0.70%) |
Sep 04, 2012 | 6.225 | 6.312 | 6.156 | 6.251 | 457,032 | +0.01(+0.14%) |
Aug 31, 2012 | 6.278 | 6.304 | 6.182 | 6.243 | 278,341 | +0.03(+0.42%) |
Aug 30, 2012 | 6.217 | 6.260 | 6.182 | 6.217 | 196,231 | -0.06(-0.97%) |
Aug 29, 2012 | 6.286 | 6.338 | 6.260 | 6.278 | 353,046 | -0.03(-0.41%) |
Aug 27, 2012 | 6.147 | 6.304 | 6.147 | 6.304 | 385,520 | +0.16(+2.55%) |
Aug 24, 2012 | 6.034 | 6.173 | 6.034 | 6.147 | 548,075 | +0.13(+2.17%) |
Aug 23, 2012 | 6.078 | 6.130 | 6.017 | 6.017 | 487,092 | -0.09(-1.42%) |
Aug 22, 2012 | 6.199 | 6.225 | 6.056 | 6.104 | 637,783 | -0.13(-2.09%) |
Aug 21, 2012 | 6.295 | 6.330 | 6.191 | 6.234 | 754,501 | -0.05(-0.83%) |
Aug 20, 2012 | 6.312 | 6.312 | 6.256 | 6.286 | 301,317 | -0.03(-0.41%) |
Aug 17, 2012 | 6.191 | 6.312 | 6.186 | 6.312 | 891,910 | +0.10(+1.68%) |
Aug 16, 2012 | 6.130 | 6.234 | 6.112 | 6.208 | 673,465 | +0.10(+1.56%) |
Aug 15, 2012 | 6.069 | 6.165 | 6.035 | 6.112 | 471,412 | +0.05(+0.86%) |
Aug 14, 2012 | 6.078 | 6.269 | 6.008 | 6.060 | 767,699 | +0.02(+0.29%) |
Aug 13, 2012 | 5.912 | 6.043 | 5.851 | 6.043 | 324,695 | +0.10(+1.61%) |
Aug 10, 2012 | 5.921 | 6.008 | 5.912 | 5.947 | 226,424 | +0.02(+0.29%) |
Aug 09, 2012 | 5.895 | 5.938 | 5.860 | 5.930 | 314,271 | +0.04(+0.74%) |
Aug 08, 2012 | 5.851 | 5.930 | 5.834 | 5.886 | 300,255 | +0.03(+0.45%) |
Aug 07, 2012 | 5.938 | 5.973 | 5.843 | 5.860 | 419,902 | -0.03(-0.44%) |
Aug 06, 2012 | 5.869 | 5.965 | 5.817 | 5.886 | 399,087 | +0.05(+0.89%) |
Aug 03, 2012 | 5.686 | 5.886 | 5.660 | 5.834 | 518,783 | +0.21(+3.71%) |
Aug 02, 2012 | 5.652 | 5.721 | 5.599 | 5.625 | 659,047 | -0.05(-0.92%) |