Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.162 | 7.192 | 6.993 | 7.030 | 48,732,560 | -0.39(-5.31%) |
Oct 26, 2012 | 7.517 | 7.424 | 7.424 | 7.424 | 32,407,776 | +0.07(+0.90%) |
Oct 25, 2012 | 7.414 | 7.434 | 7.318 | 7.358 | 19,537,612 | +0.09(+1.28%) |
Oct 24, 2012 | 7.331 | 7.378 | 7.265 | 7.265 | 26,488,206 | -0.02(-0.32%) |
Oct 23, 2012 | 7.407 | 7.411 | 7.248 | 7.288 | 34,799,572 | -0.27(-3.55%) |
Oct 19, 2012 | 7.638 | 7.638 | 7.537 | 7.557 | 27,093,716 | -0.07(-0.91%) |
Oct 18, 2012 | 7.567 | 7.676 | 7.543 | 7.626 | 29,404,434 | -0.03(-0.35%) |
Oct 17, 2012 | 7.673 | 7.729 | 7.623 | 7.653 | 29,324,226 | -0.02(-0.22%) |
Oct 16, 2012 | 7.699 | 7.808 | 7.603 | 7.669 | 31,429,164 | -0.00(-0.04%) |
Oct 15, 2012 | 7.610 | 7.696 | 7.553 | 7.673 | 23,200,384 | +0.15(+1.94%) |
Oct 12, 2012 | 7.537 | 7.653 | 7.500 | 7.527 | 16,123,986 | -0.04(-0.48%) |
Oct 11, 2012 | 7.527 | 7.626 | 7.484 | 7.563 | 29,244,462 | +0.11(+1.51%) |
Oct 10, 2012 | 7.533 | 7.537 | 7.424 | 7.451 | 23,239,334 | -0.06(-0.75%) |
Oct 09, 2012 | 7.570 | 7.583 | 7.474 | 7.507 | 22,158,716 | -0.08(-1.05%) |
Oct 08, 2012 | 7.494 | 7.616 | 7.457 | 7.586 | 29,501,198 | +0.04(+0.57%) |
Oct 05, 2012 | 7.689 | 7.720 | 7.514 | 7.543 | 28,280,372 | -0.10(-1.26%) |
Oct 04, 2012 | 7.590 | 7.683 | 7.477 | 7.639 | 34,695,028 | +0.07(+0.92%) |
Oct 03, 2012 | 7.692 | 7.692 | 7.540 | 7.570 | 38,843,704 | -0.10(-1.34%) |
Oct 02, 2012 | 7.692 | 7.719 | 7.567 | 7.673 | 33,799,728 | +0.02(+0.30%) |
Oct 01, 2012 | 7.620 | 7.742 | 7.610 | 7.649 | 41,498,528 | +0.05(+0.63%) |
Sep 28, 2012 | 7.630 | 7.667 | 7.514 | 7.601 | 39,835,640 | -0.12(-1.52%) |
Sep 27, 2012 | 7.726 | 7.769 | 7.658 | 7.719 | 33,464,452 | +0.06(+0.78%) |
Sep 26, 2012 | 7.610 | 7.692 | 7.565 | 7.659 | 49,496,252 | +0.03(+0.43%) |
Sep 25, 2012 | 7.749 | 7.805 | 7.613 | 7.626 | 43,833,200 | -0.08(-1.07%) |
Sep 24, 2012 | 7.709 | 7.742 | 7.630 | 7.709 | 32,872,842 | +0.01(+0.09%) |
Sep 21, 2012 | 7.789 | 7.822 | 7.692 | 7.702 | 40,353,348 | -0.06(-0.77%) |
Sep 20, 2012 | 7.656 | 7.850 | 7.567 | 7.762 | 53,913,596 | +0.07(+0.90%) |
Sep 19, 2012 | 7.858 | 7.905 | 7.676 | 7.692 | 49,250,844 | -0.22(-2.81%) |
Sep 18, 2012 | 7.915 | 7.971 | 7.835 | 7.915 | 36,729,112 | +0.01(+0.13%) |
Sep 17, 2012 | 7.971 | 8.087 | 7.865 | 7.905 | 39,894,132 | -0.11(-1.36%) |
Sep 14, 2012 | 7.891 | 8.228 | 7.888 | 8.014 | 86,282,664 | +0.21(+2.72%) |
Sep 13, 2012 | 7.500 | 7.840 | 7.451 | 7.802 | 55,612,836 | +0.35(+4.76%) |
Sep 12, 2012 | 7.470 | 7.517 | 7.371 | 7.447 | 29,561,408 | +0.05(+0.72%) |
Sep 11, 2012 | 7.248 | 7.422 | 7.230 | 7.394 | 30,402,348 | +0.19(+2.62%) |
Sep 10, 2012 | 7.248 | 7.305 | 7.180 | 7.205 | 27,849,878 | -0.13(-1.76%) |
Sep 07, 2012 | 7.166 | 7.381 | 7.136 | 7.335 | 28,470,450 | +0.23(+3.22%) |
Sep 06, 2012 | 6.957 | 7.149 | 6.924 | 7.106 | 32,008,898 | +0.20(+2.93%) |
Sep 05, 2012 | 6.887 | 6.943 | 6.794 | 6.904 | 26,322,738 | +0.05(+0.77%) |
Sep 04, 2012 | 6.968 | 6.983 | 6.827 | 6.851 | 28,727,574 | -0.16(-2.22%) |
Aug 31, 2012 | 7.043 | 7.096 | 6.983 | 7.006 | 33,579,980 | -0.01(-0.19%) |
Aug 30, 2012 | 7.053 | 7.089 | 6.967 | 7.020 | 36,775,416 | -0.06(-0.80%) |
Aug 29, 2012 | 7.152 | 7.172 | 7.043 | 7.076 | 25,081,546 | -0.11(-1.48%) |
Aug 27, 2012 | 7.136 | 7.235 | 7.106 | 7.182 | 18,542,936 | -0.02(-0.28%) |
Aug 24, 2012 | 7.215 | 7.295 | 7.116 | 7.202 | 32,016,498 | +0.00(+0.00%) |
Aug 23, 2012 | 7.308 | 7.328 | 7.172 | 7.202 | 31,531,452 | -0.13(-1.76%) |
Aug 22, 2012 | 7.272 | 7.351 | 7.209 | 7.331 | 38,032,436 | +0.07(+1.00%) |
Aug 21, 2012 | 7.474 | 7.500 | 7.232 | 7.258 | 41,611,532 | -0.16(-2.14%) |
Aug 20, 2012 | 7.411 | 7.434 | 7.325 | 7.417 | 29,003,940 | +0.03(+0.45%) |
Aug 17, 2012 | 7.358 | 7.417 | 7.318 | 7.384 | 32,488,224 | +0.02(+0.22%) |
Aug 16, 2012 | 7.305 | 7.391 | 7.252 | 7.368 | 38,294,196 | +0.16(+2.25%) |
Aug 15, 2012 | 7.179 | 7.252 | 7.146 | 7.205 | 32,976,596 | +0.02(+0.32%) |
Aug 14, 2012 | 7.285 | 7.311 | 7.136 | 7.182 | 35,689,520 | -0.07(-0.96%) |
Aug 13, 2012 | 7.258 | 7.288 | 7.142 | 7.252 | 39,360,332 | -0.03(-0.46%) |
Aug 10, 2012 | 7.166 | 7.291 | 7.112 | 7.285 | 29,488,324 | +0.06(+0.78%) |
Aug 09, 2012 | 7.195 | 7.265 | 7.137 | 7.228 | 45,718,612 | -0.02(-0.27%) |
Aug 08, 2012 | 7.010 | 7.282 | 6.996 | 7.248 | 67,992,144 | +0.33(+4.79%) |
Aug 07, 2012 | 6.806 | 7.030 | 6.788 | 6.917 | 67,246,232 | +0.14(+2.10%) |
Aug 06, 2012 | 6.436 | 6.864 | 6.430 | 6.774 | 76,602,488 | +0.04(+0.54%) |
Aug 03, 2012 | 6.678 | 6.867 | 6.678 | 6.738 | 57,971,916 | +0.21(+3.15%) |
Aug 02, 2012 | 6.546 | 6.685 | 6.486 | 6.532 | 50,905,364 | -0.09(-1.40%) |