Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.850 | 6.960 | 6.770 | 6.940 | 55,806 | +0.11(+1.61%) |
Oct 26, 2012 | 6.830 | 6.830 | 6.830 | 0 | +0.03(+0.44%) | |
Oct 25, 2012 | 6.800 | 6.820 | 6.740 | 6.800 | 14,633 | +0.06(+0.89%) |
Oct 24, 2012 | 6.760 | 6.800 | 6.720 | 6.740 | 22,299 | -0.06(-0.88%) |
Oct 23, 2012 | 6.780 | 6.896 | 6.740 | 6.800 | 102,425 | -0.07(-1.02%) |
Oct 19, 2012 | 6.990 | 6.990 | 6.810 | 6.870 | 58,781 | -0.15(-2.14%) |
Oct 18, 2012 | 7.020 | 7.080 | 6.990 | 7.020 | 15,462 | +0.19(+2.78%) |
Oct 17, 2012 | 6.830 | 6.870 | 6.810 | 6.830 | 24,236 | +0.11(+1.58%) |
Oct 16, 2012 | 6.620 | 6.724 | 6.620 | 6.724 | 184,677 | +0.25(+3.93%) |
Oct 15, 2012 | 6.480 | 6.480 | 6.370 | 6.470 | 35,224 | -0.12(-1.82%) |
Oct 12, 2012 | 6.540 | 6.590 | 6.540 | 6.590 | 8,253 | +0.00(+0.00%) |
Oct 11, 2012 | 6.600 | 6.620 | 6.550 | 6.590 | 12,766 | +0.11(+1.70%) |
Oct 10, 2012 | 6.430 | 6.500 | 6.430 | 6.480 | 14,857 | -0.01(-0.23%) |
Oct 09, 2012 | 6.560 | 6.590 | 6.490 | 6.495 | 111,935 | -0.16(-2.46%) |
Oct 08, 2012 | 6.670 | 6.670 | 6.620 | 6.659 | 18,368 | -0.16(-2.36%) |
Oct 06, 2012 | 6.850 | 6.870 | 6.760 | 6.820 | 27,892 | +0.00(+0.00%) |
Oct 05, 2012 | 6.850 | 6.870 | 6.760 | 6.820 | 27,892 | +0.18(+2.71%) |
Oct 04, 2012 | 6.610 | 6.640 | 6.570 | 6.640 | 25,854 | +0.16(+2.47%) |
Oct 03, 2012 | 6.430 | 6.520 | 6.430 | 6.480 | 30,622 | -0.04(-0.61%) |
Oct 02, 2012 | 6.511 | 6.570 | 6.490 | 6.520 | 16,217 | -0.07(-1.06%) |
Oct 01, 2012 | 6.600 | 6.660 | 6.590 | 6.590 | 34,081 | +0.15(+2.33%) |
Sep 28, 2012 | 6.360 | 6.460 | 6.330 | 6.440 | 52,688 | -0.12(-1.83%) |
Sep 27, 2012 | 6.460 | 6.590 | 6.420 | 6.560 | 176,747 | +0.20(+3.14%) |
Sep 26, 2012 | 6.340 | 6.430 | 6.320 | 6.360 | 1,056,386 | -0.24(-3.64%) |
Sep 25, 2012 | 6.900 | 6.900 | 6.500 | 6.600 | 1,362,925 | -0.43(-6.12%) |
Sep 24, 2012 | 7.050 | 7.080 | 6.970 | 7.030 | 33,102 | -0.17(-2.36%) |
Sep 21, 2012 | 7.280 | 7.280 | 7.180 | 7.200 | 70,828 | -0.01(-0.14%) |
Sep 20, 2012 | 7.170 | 7.230 | 7.120 | 7.210 | 28,243 | -0.14(-1.90%) |
Sep 19, 2012 | 7.380 | 7.410 | 7.340 | 7.350 | 39,505 | -0.04(-0.54%) |
Sep 18, 2012 | 7.410 | 7.450 | 7.390 | 7.390 | 10,817 | -0.37(-4.77%) |
Sep 17, 2012 | 7.750 | 7.800 | 7.730 | 7.760 | 18,146 | +0.01(+0.13%) |
Sep 14, 2012 | 7.730 | 7.864 | 7.730 | 7.750 | 28,675 | +0.24(+3.20%) |
Sep 13, 2012 | 7.350 | 7.510 | 7.320 | 7.510 | 26,877 | +0.08(+1.08%) |
Sep 12, 2012 | 7.440 | 7.500 | 7.390 | 7.430 | 58,722 | +0.23(+3.19%) |
Sep 11, 2012 | 7.090 | 7.230 | 7.090 | 7.200 | 28,849 | +0.15(+2.13%) |
Sep 10, 2012 | 7.130 | 7.130 | 7.020 | 7.050 | 13,887 | -0.14(-1.95%) |
Sep 07, 2012 | 7.020 | 7.200 | 7.020 | 7.190 | 409,531 | +0.55(+8.28%) |
Sep 06, 2012 | 6.520 | 6.700 | 6.520 | 6.640 | 40,155 | +0.08(+1.22%) |
Sep 05, 2012 | 6.550 | 6.580 | 6.520 | 6.560 | 11,509 | -0.04(-0.61%) |
Sep 04, 2012 | 6.620 | 6.670 | 6.600 | 6.600 | 33,332 | -0.25(-3.65%) |
Aug 31, 2012 | 6.980 | 6.980 | 6.820 | 6.850 | 8,937 | -0.04(-0.58%) |
Aug 30, 2012 | 6.990 | 6.990 | 6.780 | 6.890 | 165,848 | -0.11(-1.57%) |
Aug 29, 2012 | 7.010 | 7.012 | 6.980 | 7.000 | 9,575 | -0.09(-1.27%) |
Aug 27, 2012 | 7.240 | 7.240 | 7.090 | 7.090 | 15,784 | +0.09(+1.29%) |
Aug 24, 2012 | 7.020 | 7.040 | 6.990 | 7.000 | 13,157 | -0.12(-1.69%) |
Aug 23, 2012 | 7.140 | 7.140 | 7.080 | 7.120 | 3,815 | -0.15(-2.12%) |
Aug 22, 2012 | 7.180 | 7.274 | 7.180 | 7.274 | 13,602 | -0.03(-0.36%) |
Aug 21, 2012 | 7.310 | 7.390 | 7.260 | 7.300 | 29,886 | +0.18(+2.53%) |
Aug 20, 2012 | 7.220 | 7.220 | 7.090 | 7.120 | 51,500 | -0.27(-3.65%) |
Aug 17, 2012 | 7.400 | 7.400 | 7.340 | 7.390 | 8,215 | +0.02(+0.27%) |
Aug 16, 2012 | 7.310 | 7.390 | 7.310 | 7.370 | 11,994 | +0.15(+2.08%) |
Aug 15, 2012 | 7.210 | 7.250 | 7.200 | 7.220 | 15,359 | +0.03(+0.42%) |
Aug 14, 2012 | 7.150 | 7.240 | 7.150 | 7.190 | 6,228 | +0.02(+0.28%) |
Aug 13, 2012 | 7.220 | 7.220 | 7.150 | 7.170 | 5,726 | -0.10(-1.38%) |
Aug 11, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.00(+0.00%) |
Aug 10, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.03(+0.41%) |
Aug 09, 2012 | 7.180 | 7.310 | 7.180 | 7.240 | 6,559 | +0.15(+2.12%) |
Aug 08, 2012 | 7.030 | 7.130 | 7.030 | 7.090 | 3,532 | -0.07(-0.98%) |
Aug 07, 2012 | 7.100 | 7.170 | 7.100 | 7.160 | 17,878 | +0.02(+0.28%) |
Aug 06, 2012 | 7.150 | 7.210 | 7.140 | 7.140 | 26,092 | +0.17(+2.44%) |
Aug 03, 2012 | 6.850 | 7.010 | 6.840 | 6.970 | 16,121 | +0.40(+6.09%) |
Aug 02, 2012 | 6.620 | 6.730 | 6.530 | 6.570 | 9,833 | -0.38(-5.47%) |