Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.061 | 7.061 | 6.953 | 6.996 | 217,660 | -0.08(-1.15%) |
Oct 26, 2012 | 7.092 | 7.077 | 7.077 | 7.077 | 506,022 | -0.04(-0.51%) |
Oct 25, 2012 | 7.190 | 7.248 | 7.049 | 7.113 | 252,348 | -0.06(-0.80%) |
Oct 24, 2012 | 7.190 | 7.322 | 7.099 | 7.171 | 266,366 | -0.02(-0.23%) |
Oct 23, 2012 | 7.118 | 7.200 | 7.075 | 7.188 | 307,181 | +0.14(+2.04%) |
Oct 19, 2012 | 7.032 | 7.087 | 6.986 | 7.044 | 265,478 | -0.02(-0.34%) |
Oct 18, 2012 | 7.274 | 7.392 | 7.027 | 7.068 | 345,658 | -0.19(-2.68%) |
Oct 17, 2012 | 7.236 | 7.262 | 7.137 | 7.262 | 314,238 | +0.04(+0.60%) |
Oct 16, 2012 | 7.392 | 7.392 | 7.135 | 7.219 | 520,853 | -0.14(-1.89%) |
Oct 15, 2012 | 7.341 | 7.401 | 7.303 | 7.358 | 325,292 | +0.00(+0.03%) |
Oct 12, 2012 | 7.360 | 7.400 | 7.267 | 7.356 | 244,329 | +0.01(+0.16%) |
Oct 11, 2012 | 7.375 | 7.478 | 7.293 | 7.344 | 350,327 | -0.00(-0.03%) |
Oct 10, 2012 | 7.346 | 7.406 | 7.279 | 7.346 | 108,144 | +0.03(+0.43%) |
Oct 09, 2012 | 7.387 | 7.392 | 7.288 | 7.315 | 322,279 | -0.04(-0.59%) |
Oct 08, 2012 | 7.356 | 7.408 | 7.318 | 7.358 | 155,003 | -0.04(-0.52%) |
Oct 05, 2012 | 7.401 | 7.483 | 7.348 | 7.396 | 177,737 | +0.04(+0.59%) |
Oct 04, 2012 | 7.404 | 7.404 | 7.308 | 7.353 | 293,484 | -0.01(-0.20%) |
Oct 03, 2012 | 7.442 | 7.488 | 7.346 | 7.368 | 196,802 | -0.05(-0.68%) |
Oct 02, 2012 | 7.471 | 7.497 | 7.384 | 7.418 | 218,081 | -0.02(-0.29%) |
Oct 01, 2012 | 7.380 | 7.488 | 7.380 | 7.440 | 210,041 | +0.10(+1.32%) |
Sep 28, 2012 | 7.224 | 7.380 | 7.209 | 7.342 | 226,259 | +0.07(+1.01%) |
Sep 27, 2012 | 7.200 | 7.291 | 7.166 | 7.269 | 234,558 | +0.08(+1.17%) |
Sep 26, 2012 | 7.183 | 7.252 | 7.143 | 7.185 | 245,100 | +0.00(+0.03%) |
Sep 25, 2012 | 7.219 | 7.348 | 7.176 | 7.183 | 324,307 | -0.01(-0.20%) |
Sep 24, 2012 | 7.159 | 7.300 | 7.101 | 7.197 | 222,808 | +0.01(+0.17%) |
Sep 21, 2012 | 7.195 | 7.233 | 7.149 | 7.185 | 1,159,761 | +0.00(+0.03%) |
Sep 20, 2012 | 7.137 | 7.202 | 7.137 | 7.183 | 270,596 | +0.00(+0.00%) |
Sep 19, 2012 | 7.169 | 7.183 | 7.049 | 7.183 | 299,373 | +0.01(+0.17%) |
Sep 18, 2012 | 7.176 | 7.183 | 7.101 | 7.171 | 355,101 | -0.00(-0.03%) |
Sep 17, 2012 | 7.164 | 7.192 | 6.687 | 7.173 | 332,309 | -0.01(-0.13%) |
Sep 14, 2012 | 7.303 | 7.303 | 7.161 | 7.183 | 250,929 | -0.09(-1.28%) |
Sep 13, 2012 | 7.188 | 7.303 | 7.154 | 7.276 | 246,731 | +0.08(+1.13%) |
Sep 12, 2012 | 7.152 | 7.195 | 7.102 | 7.195 | 130,985 | +0.04(+0.60%) |
Sep 11, 2012 | 7.159 | 7.183 | 7.061 | 7.152 | 182,140 | -0.02(-0.27%) |
Sep 10, 2012 | 7.094 | 7.178 | 7.042 | 7.171 | 304,589 | +0.06(+0.88%) |
Sep 07, 2012 | 7.212 | 7.224 | 7.090 | 7.109 | 208,436 | -0.10(-1.43%) |
Sep 06, 2012 | 7.183 | 7.214 | 7.142 | 7.212 | 281,768 | +0.04(+0.57%) |
Sep 05, 2012 | 7.133 | 7.183 | 6.685 | 7.171 | 579,713 | +0.04(+0.60%) |
Sep 04, 2012 | 7.063 | 7.178 | 7.015 | 7.128 | 430,814 | +0.08(+1.12%) |
Aug 31, 2012 | 7.135 | 7.135 | 7.011 | 7.049 | 133,738 | -0.03(-0.44%) |
Aug 30, 2012 | 7.061 | 7.104 | 6.989 | 7.080 | 98,462 | +0.00(+0.03%) |
Aug 29, 2012 | 7.027 | 7.104 | 7.020 | 7.078 | 110,996 | +0.04(+0.58%) |
Aug 27, 2012 | 7.025 | 7.106 | 6.984 | 7.037 | 107,822 | +0.05(+0.65%) |
Aug 24, 2012 | 6.817 | 7.003 | 6.777 | 6.991 | 311,748 | +0.16(+2.28%) |
Aug 23, 2012 | 6.982 | 7.022 | 6.807 | 6.836 | 176,686 | -0.15(-2.13%) |
Aug 22, 2012 | 7.140 | 7.161 | 6.963 | 6.984 | 283,481 | -0.15(-2.08%) |
Aug 21, 2012 | 6.989 | 7.161 | 6.979 | 7.133 | 292,544 | +0.16(+2.23%) |
Aug 20, 2012 | 6.932 | 6.989 | 6.888 | 6.977 | 127,669 | +0.05(+0.73%) |
Aug 17, 2012 | 6.927 | 6.955 | 6.900 | 6.927 | 278,803 | -0.02(-0.24%) |
Aug 16, 2012 | 6.917 | 6.943 | 6.831 | 6.943 | 184,842 | +0.04(+0.59%) |
Aug 15, 2012 | 6.841 | 6.970 | 6.809 | 6.903 | 229,515 | +0.03(+0.49%) |
Aug 14, 2012 | 6.884 | 6.891 | 6.740 | 6.869 | 458,709 | +0.01(+0.21%) |
Aug 13, 2012 | 6.886 | 6.929 | 6.795 | 6.855 | 374,927 | -0.05(-0.66%) |
Aug 10, 2012 | 6.955 | 6.955 | 6.879 | 6.900 | 172,455 | -0.05(-0.76%) |
Aug 09, 2012 | 7.039 | 7.039 | 6.908 | 6.953 | 381,296 | -0.08(-1.16%) |
Aug 08, 2012 | 7.034 | 7.080 | 6.984 | 7.034 | 336,949 | -0.04(-0.61%) |
Aug 07, 2012 | 7.159 | 7.159 | 7.051 | 7.078 | 577,136 | -0.04(-0.50%) |
Aug 06, 2012 | 7.099 | 7.166 | 7.027 | 7.113 | 967,455 | +0.03(+0.44%) |
Aug 03, 2012 | 6.936 | 7.109 | 6.870 | 7.082 | 995,563 | +0.20(+2.92%) |
Aug 02, 2012 | 6.943 | 7.001 | 6.843 | 6.881 | 1,469,371 | +0.28(+4.28%) |