Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.419 | 7.715 | 7.163 | 7.253 | 450,498 | +0.13(+1.82%) |
Oct 26, 2012 | 7.104 | 7.124 | 7.124 | 7.124 | 210,489 | +0.04(+0.56%) |
Oct 25, 2012 | 7.016 | 7.094 | 6.907 | 7.084 | 462,214 | +0.13(+1.84%) |
Oct 24, 2012 | 6.976 | 6.996 | 6.912 | 6.956 | 380,341 | +0.01(+0.14%) |
Oct 23, 2012 | 6.966 | 6.966 | 6.907 | 6.947 | 210,590 | -0.04(-0.56%) |
Oct 19, 2012 | 7.075 | 7.099 | 6.917 | 6.986 | 242,852 | -0.15(-2.07%) |
Oct 18, 2012 | 7.301 | 7.331 | 7.114 | 7.133 | 249,886 | -0.20(-2.69%) |
Oct 17, 2012 | 7.351 | 7.390 | 7.282 | 7.331 | 151,065 | -0.01(-0.13%) |
Oct 16, 2012 | 7.193 | 7.351 | 7.124 | 7.341 | 391,451 | +0.19(+2.62%) |
Oct 15, 2012 | 7.232 | 7.279 | 7.104 | 7.153 | 392,045 | -0.05(-0.68%) |
Oct 12, 2012 | 7.370 | 7.419 | 7.203 | 7.203 | 704,653 | -0.19(-2.53%) |
Oct 11, 2012 | 7.508 | 7.538 | 7.380 | 7.390 | 167,003 | -0.08(-1.06%) |
Oct 10, 2012 | 7.488 | 7.538 | 7.419 | 7.469 | 269,498 | -0.01(-0.13%) |
Oct 09, 2012 | 7.419 | 7.528 | 7.341 | 7.479 | 469,214 | +0.09(+1.20%) |
Oct 08, 2012 | 7.370 | 7.459 | 7.331 | 7.390 | 342,125 | +0.00(+0.00%) |
Oct 05, 2012 | 7.518 | 7.557 | 7.331 | 7.390 | 503,617 | -0.11(-1.45%) |
Oct 04, 2012 | 7.390 | 7.518 | 7.360 | 7.498 | 1,108,432 | +0.13(+1.74%) |
Oct 03, 2012 | 7.291 | 7.419 | 7.267 | 7.370 | 883,205 | +0.07(+0.94%) |
Oct 02, 2012 | 7.331 | 7.351 | 7.213 | 7.301 | 516,020 | -0.03(-0.40%) |
Oct 01, 2012 | 7.242 | 7.390 | 7.173 | 7.331 | 716,880 | +0.12(+1.64%) |
Sep 28, 2012 | 7.705 | 7.705 | 7.025 | 7.213 | 1,510,218 | -0.53(-6.87%) |
Sep 27, 2012 | 7.686 | 7.774 | 7.617 | 7.745 | 144,554 | +0.08(+1.03%) |
Sep 26, 2012 | 7.735 | 7.774 | 7.617 | 7.666 | 175,764 | -0.05(-0.64%) |
Sep 25, 2012 | 7.942 | 7.942 | 7.705 | 7.715 | 259,354 | -0.19(-2.37%) |
Sep 24, 2012 | 7.764 | 7.971 | 7.678 | 7.902 | 289,920 | +0.11(+1.39%) |
Sep 21, 2012 | 7.646 | 7.823 | 7.567 | 7.794 | 466,564 | +0.24(+3.13%) |
Sep 20, 2012 | 7.380 | 7.577 | 7.351 | 7.557 | 236,314 | +0.15(+1.99%) |
Sep 19, 2012 | 7.419 | 7.484 | 7.282 | 7.410 | 360,727 | +0.02(+0.27%) |
Sep 18, 2012 | 7.479 | 7.508 | 7.341 | 7.390 | 225,509 | -0.14(-1.83%) |
Sep 17, 2012 | 7.508 | 7.548 | 7.459 | 7.528 | 159,823 | -0.02(-0.26%) |
Sep 14, 2012 | 7.636 | 7.735 | 7.508 | 7.548 | 280,371 | -0.09(-1.16%) |
Sep 13, 2012 | 7.459 | 7.656 | 7.400 | 7.636 | 495,224 | +0.16(+2.11%) |
Sep 12, 2012 | 7.557 | 7.570 | 7.400 | 7.479 | 282,954 | -0.06(-0.78%) |
Sep 11, 2012 | 7.508 | 7.602 | 7.400 | 7.538 | 217,734 | +0.05(+0.66%) |
Sep 10, 2012 | 7.538 | 7.577 | 7.390 | 7.488 | 246,105 | -0.07(-0.91%) |
Sep 07, 2012 | 7.557 | 7.607 | 7.508 | 7.557 | 230,326 | +0.05(+0.66%) |
Sep 06, 2012 | 7.429 | 7.538 | 7.410 | 7.508 | 292,326 | +0.11(+1.46%) |
Sep 05, 2012 | 7.252 | 7.429 | 7.193 | 7.400 | 564,596 | +0.18(+2.46%) |
Sep 04, 2012 | 7.291 | 7.291 | 7.183 | 7.222 | 460,343 | -0.08(-1.08%) |
Aug 31, 2012 | 7.341 | 7.390 | 7.301 | 7.301 | 244,532 | -0.02(-0.27%) |
Aug 30, 2012 | 7.301 | 7.390 | 7.163 | 7.321 | 344,329 | +0.01(+0.13%) |
Aug 29, 2012 | 7.291 | 7.341 | 7.183 | 7.311 | 160,980 | -0.07(-0.93%) |
Aug 27, 2012 | 7.360 | 7.439 | 7.262 | 7.380 | 342,412 | +0.05(+0.67%) |
Aug 24, 2012 | 7.479 | 7.518 | 7.311 | 7.331 | 270,023 | -0.18(-2.36%) |
Aug 23, 2012 | 7.617 | 7.617 | 7.439 | 7.508 | 367,517 | -0.09(-1.17%) |
Aug 22, 2012 | 7.548 | 7.636 | 7.508 | 7.597 | 362,154 | +0.09(+1.18%) |
Aug 21, 2012 | 7.567 | 7.664 | 7.488 | 7.508 | 401,066 | -0.04(-0.52%) |
Aug 20, 2012 | 7.508 | 7.617 | 7.429 | 7.548 | 372,901 | +0.00(+0.00%) |
Aug 17, 2012 | 7.498 | 7.636 | 7.488 | 7.548 | 299,373 | +0.07(+0.92%) |
Aug 16, 2012 | 7.301 | 7.774 | 7.213 | 7.479 | 681,563 | +0.17(+2.29%) |
Aug 15, 2012 | 7.193 | 7.321 | 7.183 | 7.311 | 366,893 | +0.11(+1.50%) |
Aug 14, 2012 | 7.193 | 7.370 | 7.153 | 7.203 | 489,441 | +0.01(+0.14%) |
Aug 13, 2012 | 7.203 | 7.246 | 7.084 | 7.193 | 567,099 | +0.01(+0.14%) |
Aug 10, 2012 | 7.272 | 7.351 | 7.183 | 7.183 | 426,978 | -0.05(-0.68%) |
Aug 09, 2012 | 7.153 | 7.272 | 7.124 | 7.232 | 515,133 | +0.19(+2.66%) |
Aug 08, 2012 | 6.947 | 7.075 | 6.848 | 7.045 | 395,053 | +0.11(+1.56%) |
Aug 07, 2012 | 7.262 | 7.360 | 6.774 | 6.937 | 1,029,156 | -0.10(-1.40%) |
Aug 06, 2012 | 7.153 | 7.518 | 6.927 | 7.035 | 1,679,233 | -0.35(-4.80%) |
Aug 03, 2012 | 7.587 | 8.356 | 7.331 | 7.390 | 1,653,833 | -0.01(-0.13%) |
Aug 02, 2012 | 8.819 | 8.819 | 6.926 | 7.400 | 1,916,770 | -1.52(-17.02%) |