Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.561 | 7.719 | 7.523 | 7.697 | 4,486,495 | +0.16(+2.12%) |
Oct 26, 2012 | 7.659 | 7.537 | 7.537 | 7.537 | 2,387,746 | -0.12(-1.53%) |
Oct 25, 2012 | 7.795 | 7.860 | 7.571 | 7.654 | 2,199,223 | -0.10(-1.23%) |
Oct 24, 2012 | 7.805 | 7.805 | 7.719 | 7.750 | 1,557,515 | -0.03(-0.40%) |
Oct 23, 2012 | 7.812 | 7.812 | 7.731 | 7.781 | 3,368,741 | -0.14(-1.81%) |
Oct 19, 2012 | 7.915 | 7.985 | 7.872 | 7.924 | 4,888,590 | -0.00(-0.03%) |
Oct 18, 2012 | 7.874 | 7.941 | 7.874 | 7.926 | 2,367,618 | +0.05(+0.61%) |
Oct 17, 2012 | 7.867 | 7.915 | 7.831 | 7.879 | 2,227,785 | -0.00(-0.06%) |
Oct 16, 2012 | 7.907 | 7.926 | 7.845 | 7.883 | 2,897,707 | +0.01(+0.15%) |
Oct 15, 2012 | 7.778 | 7.872 | 7.728 | 7.872 | 3,057,249 | +0.11(+1.38%) |
Oct 12, 2012 | 7.812 | 7.855 | 7.759 | 7.764 | 1,140,273 | -0.04(-0.46%) |
Oct 11, 2012 | 7.843 | 7.886 | 7.800 | 7.800 | 1,916,439 | -0.00(-0.03%) |
Oct 10, 2012 | 7.786 | 7.824 | 7.743 | 7.802 | 1,221,839 | +0.03(+0.40%) |
Oct 09, 2012 | 7.802 | 7.841 | 7.757 | 7.771 | 1,518,177 | -0.02(-0.28%) |
Oct 08, 2012 | 7.767 | 7.810 | 7.744 | 7.793 | 1,041,332 | +0.00(+0.03%) |
Oct 05, 2012 | 7.826 | 7.869 | 7.783 | 7.790 | 1,487,474 | -0.01(-0.12%) |
Oct 04, 2012 | 7.845 | 7.860 | 7.762 | 7.800 | 1,474,821 | -0.01(-0.12%) |
Oct 03, 2012 | 7.836 | 7.903 | 7.762 | 7.810 | 1,891,045 | -0.00(-0.06%) |
Oct 02, 2012 | 7.736 | 7.814 | 7.693 | 7.814 | 3,177,152 | +0.09(+1.11%) |
Oct 01, 2012 | 7.814 | 7.824 | 7.623 | 7.728 | 3,543,408 | -0.06(-0.74%) |
Sep 28, 2012 | 7.802 | 7.855 | 7.764 | 7.786 | 2,540,588 | -0.06(-0.76%) |
Sep 27, 2012 | 7.821 | 7.910 | 7.776 | 7.845 | 5,549,559 | +0.03(+0.37%) |
Sep 26, 2012 | 7.829 | 7.891 | 7.798 | 7.817 | 3,260,867 | +0.01(+0.09%) |
Sep 25, 2012 | 7.946 | 7.977 | 7.786 | 7.810 | 3,827,055 | -0.12(-1.48%) |
Sep 24, 2012 | 7.826 | 7.962 | 7.812 | 7.926 | 4,303,440 | +0.06(+0.82%) |
Sep 21, 2012 | 7.814 | 7.886 | 7.781 | 7.862 | 5,271,870 | +0.12(+1.57%) |
Sep 20, 2012 | 7.857 | 7.867 | 7.728 | 7.740 | 5,164,072 | -0.14(-1.76%) |
Sep 19, 2012 | 7.950 | 7.993 | 7.874 | 7.879 | 4,599,702 | -0.05(-0.63%) |
Sep 18, 2012 | 8.029 | 8.058 | 7.924 | 7.929 | 2,945,206 | -0.13(-1.57%) |
Sep 17, 2012 | 8.096 | 8.158 | 8.053 | 8.055 | 2,707,031 | -0.07(-0.91%) |
Sep 14, 2012 | 8.046 | 8.175 | 8.012 | 8.129 | 3,715,591 | +0.12(+1.46%) |
Sep 13, 2012 | 7.991 | 8.084 | 7.936 | 8.012 | 4,505,344 | +0.04(+0.54%) |
Sep 12, 2012 | 7.926 | 7.981 | 7.869 | 7.969 | 2,534,098 | +0.07(+0.88%) |
Sep 11, 2012 | 7.876 | 7.948 | 7.876 | 7.900 | 1,930,345 | +0.01(+0.15%) |
Sep 10, 2012 | 7.915 | 7.957 | 7.888 | 7.888 | 2,758,443 | -0.04(-0.48%) |
Sep 07, 2012 | 7.986 | 7.989 | 7.919 | 7.926 | 1,901,788 | -0.02(-0.21%) |
Sep 06, 2012 | 7.948 | 7.993 | 7.936 | 7.943 | 3,273,026 | +0.04(+0.51%) |
Sep 05, 2012 | 7.881 | 7.934 | 7.862 | 7.903 | 3,881,061 | +0.02(+0.30%) |
Sep 04, 2012 | 7.769 | 7.881 | 7.709 | 7.879 | 2,961,773 | +0.10(+1.23%) |
Aug 31, 2012 | 7.829 | 7.845 | 7.740 | 7.783 | 4,216,707 | -0.00(-0.03%) |
Aug 30, 2012 | 7.771 | 7.815 | 7.750 | 7.786 | 1,860,795 | -0.03(-0.34%) |
Aug 29, 2012 | 7.876 | 7.881 | 7.810 | 7.812 | 2,664,279 | -0.02(-0.24%) |
Aug 27, 2012 | 7.852 | 7.857 | 7.781 | 7.831 | 2,715,276 | -0.01(-0.15%) |
Aug 24, 2012 | 7.783 | 7.855 | 7.764 | 7.843 | 1,930,358 | +0.03(+0.43%) |
Aug 23, 2012 | 7.872 | 7.883 | 7.790 | 7.810 | 2,702,150 | -0.09(-1.18%) |
Aug 22, 2012 | 7.926 | 7.946 | 7.819 | 7.903 | 2,030,606 | -0.05(-0.66%) |
Aug 21, 2012 | 7.931 | 7.984 | 7.926 | 7.955 | 3,915,405 | +0.04(+0.45%) |
Aug 20, 2012 | 7.929 | 7.950 | 7.860 | 7.919 | 2,693,414 | -0.01(-0.15%) |
Aug 17, 2012 | 7.912 | 7.936 | 7.879 | 7.931 | 2,528,702 | +0.04(+0.54%) |
Aug 16, 2012 | 7.872 | 7.898 | 7.764 | 7.888 | 3,120,565 | +0.07(+0.84%) |
Aug 15, 2012 | 7.846 | 7.856 | 7.759 | 7.823 | 1,945,538 | -0.01(-0.15%) |
Aug 14, 2012 | 7.896 | 7.896 | 7.811 | 7.834 | 2,049,565 | -0.01(-0.18%) |
Aug 13, 2012 | 7.820 | 7.849 | 7.735 | 7.849 | 2,945,306 | +0.03(+0.42%) |
Aug 10, 2012 | 7.768 | 7.839 | 7.733 | 7.816 | 4,022,525 | +0.05(+0.67%) |
Aug 09, 2012 | 7.726 | 7.792 | 7.712 | 7.764 | 4,349,813 | +0.04(+0.55%) |
Aug 08, 2012 | 7.721 | 7.740 | 7.667 | 7.721 | 3,172,595 | -0.03(-0.40%) |
Aug 07, 2012 | 7.870 | 7.889 | 7.745 | 7.752 | 2,562,112 | -0.10(-1.29%) |
Aug 06, 2012 | 7.905 | 7.981 | 7.846 | 7.853 | 2,916,073 | -0.02(-0.30%) |
Aug 03, 2012 | 7.872 | 7.962 | 7.841 | 7.877 | 2,642,817 | +0.06(+0.72%) |
Aug 02, 2012 | 7.832 | 7.832 | 7.693 | 7.820 | 3,317,395 | -0.06(-0.78%) |