Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.388 | 7.457 | 7.007 | 7.177 | 284,413 | -0.06(-0.90%) |
Oct 26, 2012 | 7.652 | 7.242 | 7.242 | 7.242 | 436,259 | -0.37(-4.86%) |
Oct 25, 2012 | 7.778 | 7.782 | 6.828 | 7.612 | 873,356 | -0.30(-3.85%) |
Oct 24, 2012 | 7.494 | 8.059 | 7.494 | 7.916 | 487,970 | +0.56(+7.68%) |
Oct 23, 2012 | 7.364 | 7.470 | 6.755 | 7.352 | 887,682 | -0.71(-8.82%) |
Oct 19, 2012 | 8.124 | 8.257 | 7.880 | 8.063 | 405,549 | -0.06(-0.75%) |
Oct 18, 2012 | 7.937 | 8.257 | 7.880 | 8.124 | 712,031 | +0.24(+2.99%) |
Oct 17, 2012 | 7.734 | 8.042 | 7.734 | 7.888 | 697,188 | +0.24(+3.08%) |
Oct 16, 2012 | 7.437 | 7.730 | 7.376 | 7.652 | 326,653 | +0.31(+4.20%) |
Oct 15, 2012 | 7.384 | 7.685 | 7.185 | 7.344 | 332,293 | -0.00(-0.06%) |
Oct 12, 2012 | 7.047 | 7.466 | 6.625 | 7.348 | 545,981 | +0.39(+5.60%) |
Oct 11, 2012 | 6.381 | 7.571 | 6.381 | 6.958 | 914,813 | +0.58(+9.11%) |
Oct 10, 2012 | 6.686 | 6.856 | 6.300 | 6.377 | 327,293 | -0.34(-5.08%) |
Oct 09, 2012 | 7.035 | 7.100 | 6.653 | 6.718 | 284,590 | -0.27(-3.89%) |
Oct 08, 2012 | 7.011 | 7.204 | 6.925 | 6.990 | 206,701 | -0.10(-1.38%) |
Oct 05, 2012 | 7.108 | 7.283 | 6.820 | 7.088 | 403,801 | +0.05(+0.75%) |
Oct 04, 2012 | 7.238 | 7.360 | 6.956 | 7.035 | 305,738 | -0.12(-1.65%) |
Oct 03, 2012 | 6.913 | 7.238 | 6.913 | 7.153 | 339,233 | +0.25(+3.65%) |
Oct 02, 2012 | 7.510 | 8.010 | 6.755 | 6.901 | 1,331,217 | -0.61(-8.11%) |
Oct 01, 2012 | 6.361 | 7.543 | 6.361 | 7.510 | 1,253,527 | +1.23(+19.52%) |
Sep 28, 2012 | 6.085 | 6.292 | 5.971 | 6.284 | 184,359 | +0.20(+3.27%) |
Sep 27, 2012 | 5.687 | 6.150 | 5.609 | 6.085 | 245,563 | +0.39(+6.85%) |
Sep 26, 2012 | 5.890 | 5.890 | 5.483 | 5.695 | 453,894 | -0.22(-3.71%) |
Sep 25, 2012 | 6.056 | 6.320 | 5.829 | 5.914 | 721,044 | -0.07(-1.22%) |
Sep 24, 2012 | 6.020 | 6.060 | 5.902 | 5.987 | 239,723 | +0.08(+1.38%) |
Sep 21, 2012 | 5.995 | 6.028 | 5.894 | 5.906 | 180,604 | -0.02(-0.27%) |
Sep 20, 2012 | 5.951 | 6.066 | 5.857 | 5.922 | 146,543 | -0.11(-1.75%) |
Sep 19, 2012 | 6.105 | 6.194 | 5.890 | 6.028 | 306,597 | -0.06(-1.00%) |
Sep 18, 2012 | 5.963 | 6.154 | 5.934 | 6.089 | 566,667 | +0.18(+3.02%) |
Sep 17, 2012 | 5.930 | 5.951 | 5.756 | 5.910 | 260,958 | -0.02(-0.41%) |
Sep 14, 2012 | 5.565 | 6.089 | 5.565 | 5.934 | 550,209 | +0.41(+7.51%) |
Sep 13, 2012 | 5.573 | 5.626 | 5.447 | 5.520 | 271,657 | -0.03(-0.51%) |
Sep 12, 2012 | 5.569 | 5.569 | 5.423 | 5.548 | 36,353 | +0.02(+0.29%) |
Sep 11, 2012 | 5.626 | 5.642 | 5.480 | 5.532 | 163,693 | -0.09(-1.66%) |
Sep 10, 2012 | 5.577 | 5.642 | 5.409 | 5.626 | 91,540 | +0.06(+1.02%) |
Sep 07, 2012 | 5.573 | 5.622 | 5.483 | 5.569 | 113,375 | +0.03(+0.51%) |
Sep 06, 2012 | 5.508 | 5.561 | 5.382 | 5.540 | 186,946 | +0.11(+2.10%) |
Sep 05, 2012 | 5.293 | 5.479 | 5.223 | 5.427 | 123,809 | +0.17(+3.25%) |
Sep 04, 2012 | 5.260 | 5.337 | 5.130 | 5.256 | 113,961 | -0.02(-0.46%) |
Aug 31, 2012 | 5.264 | 5.321 | 5.134 | 5.280 | 101,454 | +0.09(+1.80%) |
Aug 30, 2012 | 5.569 | 5.642 | 5.106 | 5.187 | 181,980 | -0.43(-7.73%) |
Aug 29, 2012 | 5.467 | 5.678 | 5.418 | 5.622 | 207,952 | +0.42(+8.04%) |
Aug 27, 2012 | 5.228 | 5.272 | 5.094 | 5.203 | 159,089 | +0.04(+0.71%) |
Aug 24, 2012 | 5.207 | 5.248 | 5.104 | 5.167 | 120,892 | -0.04(-0.86%) |
Aug 23, 2012 | 5.154 | 5.248 | 5.091 | 5.211 | 122,642 | +0.06(+1.10%) |
Aug 22, 2012 | 5.158 | 5.236 | 5.130 | 5.154 | 49,677 | +0.00(+0.08%) |
Aug 21, 2012 | 5.280 | 5.280 | 5.118 | 5.150 | 163,949 | -0.10(-1.93%) |
Aug 20, 2012 | 5.280 | 5.280 | 5.199 | 5.252 | 176,542 | -0.03(-0.54%) |
Aug 17, 2012 | 5.093 | 5.280 | 4.915 | 5.280 | 201,875 | +0.20(+3.92%) |
Aug 16, 2012 | 4.947 | 5.081 | 4.874 | 5.081 | 124,526 | +0.12(+2.46%) |
Aug 15, 2012 | 5.049 | 5.171 | 4.878 | 4.959 | 213,060 | -0.06(-1.13%) |
Aug 14, 2012 | 4.785 | 5.037 | 4.756 | 5.016 | 155,130 | +0.25(+5.29%) |
Aug 13, 2012 | 4.756 | 4.777 | 4.570 | 4.764 | 147,528 | -0.01(-0.17%) |
Aug 10, 2012 | 4.988 | 5.098 | 4.724 | 4.773 | 129,275 | -0.24(-4.70%) |
Aug 09, 2012 | 4.825 | 5.102 | 4.801 | 5.008 | 137,931 | +0.18(+3.70%) |
Aug 08, 2012 | 4.854 | 4.870 | 4.714 | 4.829 | 128,883 | -0.08(-1.57%) |
Aug 07, 2012 | 4.976 | 4.996 | 4.809 | 4.907 | 109,564 | -0.02(-0.49%) |
Aug 06, 2012 | 5.081 | 5.089 | 4.899 | 4.931 | 162,856 | -0.13(-2.57%) |
Aug 03, 2012 | 4.683 | 5.199 | 4.647 | 5.061 | 356,144 | +0.51(+11.25%) |
Aug 02, 2012 | 4.427 | 4.610 | 4.269 | 4.549 | 301,253 | +0.06(+1.36%) |