Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.610 | 7.990 | 7.570 | 7.880 | 2,495,889 | +0.28(+3.68%) |
Oct 30, 2012 | 7.620 | 7.700 | 7.540 | 7.600 | 415,769 | +0.00(+0.00%) |
Oct 29, 2012 | 7.670 | 7.670 | 7.530 | 7.600 | 399,155 | +0.07(+0.93%) |
Oct 26, 2012 | 7.670 | 7.740 | 7.500 | 7.530 | 1,474,603 | -0.13(-1.70%) |
Oct 25, 2012 | 7.600 | 7.720 | 7.480 | 7.660 | 1,116,189 | +0.18(+2.41%) |
Oct 24, 2012 | 7.590 | 7.610 | 7.470 | 7.480 | 799,377 | -0.11(-1.45%) |
Oct 23, 2012 | 7.500 | 7.840 | 7.400 | 7.590 | 1,941,610 | -0.10(-1.30%) |
Oct 19, 2012 | 7.810 | 7.810 | 7.600 | 7.690 | 2,077,418 | -0.07(-0.90%) |
Oct 18, 2012 | 7.810 | 7.890 | 7.720 | 7.760 | 1,583,035 | -0.04(-0.51%) |
Oct 17, 2012 | 7.700 | 7.910 | 7.660 | 7.800 | 1,547,110 | +0.08(+1.04%) |
Oct 16, 2012 | 7.710 | 7.760 | 7.620 | 7.720 | 1,989,234 | +0.07(+0.92%) |
Oct 15, 2012 | 7.700 | 7.720 | 7.560 | 7.650 | 748,622 | +0.00(+0.00%) |
Oct 12, 2012 | 7.730 | 7.850 | 7.580 | 7.650 | 1,143,676 | -0.08(-1.03%) |
Oct 11, 2012 | 7.700 | 7.810 | 7.600 | 7.730 | 1,380,819 | +0.12(+1.58%) |
Oct 10, 2012 | 7.580 | 7.690 | 7.430 | 7.610 | 1,679,417 | -0.01(-0.13%) |
Oct 09, 2012 | 7.900 | 7.900 | 7.610 | 7.620 | 3,153,982 | -0.44(-5.46%) |
Oct 05, 2012 | 8.060 | 8.060 | 8.060 | 0 | -0.01(-0.12%) | |
Oct 04, 2012 | 8.000 | 8.120 | 7.920 | 8.070 | 2,376,203 | +0.10(+1.25%) |
Oct 03, 2012 | 8.240 | 8.240 | 7.900 | 7.970 | 3,316,373 | -0.18(-2.21%) |
Oct 02, 2012 | 7.750 | 8.300 | 7.710 | 8.150 | 6,410,670 | +0.46(+5.98%) |
Oct 01, 2012 | 7.500 | 7.740 | 7.150 | 7.690 | 5,054,686 | +0.17(+2.26%) |
Sep 28, 2012 | 8.050 | 8.050 | 7.340 | 7.520 | 10,351,573 | +0.56(+8.05%) |
Sep 27, 2012 | 7.100 | 7.120 | 6.610 | 6.960 | 4,587,932 | +0.08(+1.16%) |
Sep 26, 2012 | 6.700 | 6.980 | 6.520 | 6.880 | 4,242,411 | +0.38(+5.85%) |
Sep 25, 2012 | 6.250 | 6.570 | 6.120 | 6.500 | 5,079,959 | +0.32(+5.18%) |
Sep 24, 2012 | 6.250 | 6.310 | 6.100 | 6.180 | 2,239,665 | -0.07(-1.12%) |
Sep 21, 2012 | 6.600 | 6.650 | 6.250 | 6.250 | 12,994,563 | -0.50(-7.41%) |
Sep 20, 2012 | 7.000 | 7.070 | 6.730 | 6.750 | 2,156,330 | -0.28(-3.98%) |
Sep 19, 2012 | 7.320 | 7.320 | 7.000 | 7.030 | 1,765,970 | -0.21(-2.90%) |
Sep 18, 2012 | 7.000 | 7.600 | 6.980 | 7.240 | 3,899,121 | +0.17(+2.40%) |
Sep 17, 2012 | 7.210 | 7.220 | 7.010 | 7.070 | 1,757,027 | -0.27(-3.68%) |
Sep 14, 2012 | 7.210 | 7.600 | 7.200 | 7.340 | 2,303,974 | +0.15(+2.09%) |
Sep 13, 2012 | 7.230 | 7.380 | 7.150 | 7.190 | 2,109,832 | -0.07(-0.96%) |
Sep 12, 2012 | 7.390 | 7.420 | 7.070 | 7.260 | 1,598,349 | -0.01(-0.14%) |
Sep 11, 2012 | 7.000 | 7.340 | 6.940 | 7.270 | 1,890,759 | +0.28(+4.01%) |
Sep 10, 2012 | 6.980 | 7.070 | 6.850 | 6.990 | 1,302,465 | -0.03(-0.43%) |
Sep 07, 2012 | 6.590 | 7.060 | 6.530 | 7.020 | 2,370,763 | +0.41(+6.20%) |
Sep 06, 2012 | 6.500 | 6.680 | 6.240 | 6.610 | 2,513,726 | +0.14(+2.16%) |
Sep 05, 2012 | 6.540 | 6.690 | 6.450 | 6.470 | 1,146,983 | -0.07(-1.07%) |
Sep 04, 2012 | 6.580 | 6.590 | 6.490 | 6.540 | 871,878 | -0.03(-0.46%) |
Aug 31, 2012 | 6.570 | 6.570 | 6.570 | 0 | -0.10(-1.50%) | |
Aug 30, 2012 | 6.830 | 6.830 | 6.670 | 6.670 | 2,065,196 | -0.16(-2.34%) |
Aug 29, 2012 | 6.940 | 6.950 | 6.810 | 6.830 | 1,383,008 | -0.18(-2.57%) |
Aug 27, 2012 | 7.220 | 7.230 | 6.980 | 7.010 | 2,444,402 | +0.13(+1.89%) |
Aug 24, 2012 | 6.950 | 6.990 | 6.870 | 6.880 | 967,067 | -0.15(-2.13%) |
Aug 23, 2012 | 7.040 | 7.080 | 6.900 | 7.030 | 1,412,438 | +0.02(+0.29%) |
Aug 22, 2012 | 7.120 | 7.160 | 6.930 | 7.010 | 1,970,799 | -0.07(-0.99%) |
Aug 21, 2012 | 7.250 | 7.420 | 7.040 | 7.080 | 2,239,534 | -0.18(-2.48%) |
Aug 20, 2012 | 7.400 | 7.450 | 7.210 | 7.260 | 2,087,579 | -0.13(-1.76%) |
Aug 17, 2012 | 7.460 | 7.510 | 7.350 | 7.390 | 1,137,335 | -0.05(-0.67%) |
Aug 16, 2012 | 7.450 | 7.600 | 7.350 | 7.440 | 1,839,751 | +0.01(+0.13%) |
Aug 15, 2012 | 7.540 | 7.650 | 7.250 | 7.430 | 2,053,959 | -0.05(-0.67%) |
Aug 14, 2012 | 8.000 | 8.020 | 7.460 | 7.480 | 2,181,058 | -0.54(-6.73%) |
Aug 13, 2012 | 8.300 | 8.320 | 8.000 | 8.020 | 2,151,503 | -0.20(-2.43%) |
Aug 11, 2012 | 8.180 | 8.430 | 7.960 | 8.220 | 4,412,565 | +0.00(+0.00%) |
Aug 10, 2012 | 8.180 | 8.430 | 7.960 | 8.220 | 4,412,565 | +0.50(+6.48%) |
Aug 09, 2012 | 7.610 | 7.950 | 7.440 | 7.720 | 2,895,252 | +0.16(+2.12%) |
Aug 08, 2012 | 7.360 | 8.220 | 7.360 | 7.560 | 4,713,605 | +0.24(+3.28%) |
Aug 07, 2012 | 7.180 | 7.350 | 7.150 | 7.320 | 1,818,470 | +0.34(+4.87%) |
Aug 03, 2012 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Aug 02, 2012 | 7.160 | 7.180 | 6.870 | 7.000 | 1,360,038 | -0.16(-2.23%) |