Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.076 | 7.076 | 6.906 | 7.001 | 248,718 | -0.06(-0.86%) |
Oct 26, 2012 | 7.244 | 7.061 | 7.061 | 7.061 | 242,467 | -0.18(-2.52%) |
Oct 25, 2012 | 7.236 | 7.289 | 7.114 | 7.244 | 265,127 | +0.11(+1.49%) |
Oct 24, 2012 | 7.183 | 7.194 | 7.107 | 7.137 | 234,973 | +0.02(+0.21%) |
Oct 23, 2012 | 7.198 | 7.198 | 6.940 | 7.122 | 366,804 | -0.18(-2.49%) |
Oct 19, 2012 | 7.365 | 7.540 | 7.251 | 7.304 | 560,133 | -0.11(-1.53%) |
Oct 18, 2012 | 7.373 | 7.479 | 7.235 | 7.418 | 1,309,961 | -0.00(-0.00%) |
Oct 17, 2012 | 7.183 | 7.418 | 7.137 | 7.418 | 565,205 | +0.21(+2.95%) |
Oct 16, 2012 | 7.259 | 7.266 | 7.168 | 7.206 | 424,360 | -0.02(-0.21%) |
Oct 15, 2012 | 7.236 | 7.342 | 7.183 | 7.221 | 239,289 | +0.00(+0.00%) |
Oct 12, 2012 | 7.433 | 7.433 | 7.198 | 7.221 | 677,841 | -0.22(-2.96%) |
Oct 11, 2012 | 7.403 | 7.471 | 7.395 | 7.441 | 419,490 | +0.05(+0.62%) |
Oct 10, 2012 | 7.266 | 7.403 | 7.266 | 7.395 | 355,412 | +0.11(+1.56%) |
Oct 09, 2012 | 7.433 | 7.471 | 7.281 | 7.281 | 300,571 | -0.17(-2.24%) |
Oct 08, 2012 | 7.449 | 7.532 | 7.433 | 7.449 | 229,390 | -0.05(-0.61%) |
Oct 05, 2012 | 7.403 | 7.570 | 7.350 | 7.494 | 426,749 | +0.08(+1.13%) |
Oct 04, 2012 | 7.312 | 7.411 | 7.251 | 7.411 | 221,232 | +0.11(+1.56%) |
Oct 03, 2012 | 7.304 | 7.335 | 7.251 | 7.297 | 285,550 | -0.01(-0.10%) |
Oct 02, 2012 | 7.357 | 7.411 | 7.281 | 7.304 | 287,306 | -0.02(-0.31%) |
Oct 01, 2012 | 7.357 | 7.426 | 7.297 | 7.327 | 234,536 | +0.05(+0.63%) |
Sep 28, 2012 | 7.373 | 7.373 | 7.266 | 7.281 | 479,424 | -0.12(-1.64%) |
Sep 27, 2012 | 7.327 | 7.471 | 7.266 | 7.403 | 231,047 | +0.10(+1.35%) |
Sep 26, 2012 | 7.335 | 7.373 | 7.266 | 7.304 | 315,553 | -0.02(-0.31%) |
Sep 25, 2012 | 7.441 | 7.494 | 7.297 | 7.327 | 447,482 | -0.08(-1.13%) |
Sep 24, 2012 | 7.244 | 7.433 | 7.183 | 7.411 | 320,677 | +0.14(+1.88%) |
Sep 21, 2012 | 7.403 | 7.414 | 7.251 | 7.274 | 1,504,402 | -0.03(-0.42%) |
Sep 20, 2012 | 7.403 | 7.411 | 7.289 | 7.304 | 510,547 | -0.14(-1.84%) |
Sep 19, 2012 | 7.547 | 7.555 | 7.426 | 7.441 | 444,283 | -0.11(-1.41%) |
Sep 18, 2012 | 7.555 | 7.646 | 7.517 | 7.547 | 520,432 | -0.04(-0.50%) |
Sep 17, 2012 | 7.684 | 7.695 | 7.540 | 7.585 | 240,644 | -0.13(-1.67%) |
Sep 14, 2012 | 7.722 | 7.745 | 7.562 | 7.714 | 571,579 | +0.05(+0.59%) |
Sep 13, 2012 | 7.555 | 7.745 | 7.426 | 7.669 | 505,701 | +0.11(+1.51%) |
Sep 12, 2012 | 7.654 | 7.676 | 7.509 | 7.555 | 296,631 | -0.06(-0.80%) |
Sep 11, 2012 | 7.471 | 7.646 | 7.426 | 7.616 | 323,245 | +0.15(+2.03%) |
Sep 10, 2012 | 7.517 | 7.585 | 7.464 | 7.464 | 368,307 | -0.01(-0.10%) |
Sep 07, 2012 | 7.441 | 7.585 | 7.365 | 7.471 | 412,371 | +0.03(+0.41%) |
Sep 06, 2012 | 7.289 | 7.441 | 7.289 | 7.441 | 471,808 | +0.21(+2.83%) |
Sep 05, 2012 | 7.319 | 7.327 | 7.160 | 7.236 | 384,020 | -0.05(-0.63%) |
Sep 04, 2012 | 7.213 | 7.319 | 7.141 | 7.281 | 313,735 | +0.08(+1.05%) |
Aug 31, 2012 | 7.274 | 7.319 | 7.168 | 7.206 | 316,305 | +0.01(+0.11%) |
Aug 30, 2012 | 7.259 | 7.259 | 7.122 | 7.198 | 226,445 | -0.09(-1.25%) |
Aug 29, 2012 | 7.266 | 7.312 | 7.206 | 7.289 | 381,779 | +0.08(+1.16%) |
Aug 27, 2012 | 7.168 | 7.251 | 7.122 | 7.206 | 253,566 | +0.06(+0.85%) |
Aug 24, 2012 | 7.061 | 7.289 | 7.061 | 7.145 | 242,753 | +0.04(+0.59%) |
Aug 23, 2012 | 7.183 | 7.183 | 7.031 | 7.103 | 292,707 | -0.09(-1.21%) |
Aug 22, 2012 | 7.213 | 7.289 | 7.107 | 7.190 | 350,203 | -0.02(-0.32%) |
Aug 21, 2012 | 7.304 | 7.403 | 7.145 | 7.213 | 927,850 | -0.08(-1.14%) |
Aug 20, 2012 | 7.175 | 7.297 | 7.175 | 7.297 | 643,068 | +0.08(+1.05%) |
Aug 17, 2012 | 7.251 | 7.251 | 7.183 | 7.221 | 1,144,942 | -0.05(-0.63%) |
Aug 16, 2012 | 7.555 | 7.555 | 7.221 | 7.266 | 1,181,149 | -0.33(-4.35%) |
Aug 15, 2012 | 7.555 | 7.616 | 7.524 | 7.597 | 526,337 | +0.00(+0.05%) |
Aug 14, 2012 | 7.631 | 7.669 | 7.471 | 7.593 | 744,078 | -0.02(-0.20%) |
Aug 13, 2012 | 7.494 | 7.616 | 7.471 | 7.608 | 328,114 | +0.09(+1.21%) |
Aug 10, 2012 | 7.471 | 7.532 | 7.350 | 7.517 | 432,575 | +0.05(+0.61%) |
Aug 09, 2012 | 7.471 | 7.525 | 7.418 | 7.471 | 432,255 | -0.02(-0.30%) |
Aug 08, 2012 | 7.418 | 7.540 | 7.244 | 7.494 | 341,577 | +0.02(+0.20%) |
Aug 07, 2012 | 7.441 | 7.570 | 7.396 | 7.479 | 409,207 | +0.08(+1.02%) |
Aug 06, 2012 | 7.365 | 7.426 | 7.236 | 7.403 | 368,552 | +0.04(+0.51%) |
Aug 03, 2012 | 7.168 | 7.380 | 7.092 | 7.365 | 338,185 | +0.24(+3.30%) |
Aug 02, 2012 | 7.039 | 7.153 | 6.834 | 7.130 | 444,953 | +0.05(+0.75%) |