Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.850 | 6.870 | 6.580 | 6.790 | 447,990 | +0.08(+1.19%) |
Oct 26, 2012 | 6.630 | 6.710 | 6.710 | 6.710 | 1,948,900 | +0.09(+1.36%) |
Oct 25, 2012 | 6.350 | 6.620 | 6.300 | 6.620 | 351,575 | +0.32(+5.08%) |
Oct 24, 2012 | 6.610 | 6.740 | 6.290 | 6.300 | 614,453 | -0.24(-3.67%) |
Oct 23, 2012 | 6.450 | 6.600 | 6.400 | 6.540 | 460,581 | -0.18(-2.68%) |
Oct 19, 2012 | 7.160 | 7.160 | 6.675 | 6.720 | 727,419 | -0.57(-7.82%) |
Oct 18, 2012 | 7.090 | 7.350 | 7.080 | 7.290 | 647,270 | +0.18(+2.53%) |
Oct 17, 2012 | 6.890 | 7.160 | 6.890 | 7.110 | 569,305 | +0.26(+3.80%) |
Oct 16, 2012 | 6.800 | 6.870 | 6.750 | 6.850 | 415,646 | +0.10(+1.48%) |
Oct 15, 2012 | 6.850 | 6.880 | 6.700 | 6.750 | 531,681 | -0.10(-1.46%) |
Oct 12, 2012 | 7.060 | 7.070 | 6.850 | 6.850 | 449,738 | -0.24(-3.39%) |
Oct 11, 2012 | 7.100 | 7.160 | 7.025 | 7.090 | 350,241 | +0.08(+1.14%) |
Oct 10, 2012 | 7.030 | 7.160 | 6.910 | 7.010 | 412,076 | -0.04(-0.57%) |
Oct 09, 2012 | 7.090 | 7.160 | 7.030 | 7.050 | 324,415 | -0.02(-0.28%) |
Oct 08, 2012 | 7.030 | 7.160 | 7.010 | 7.070 | 306,358 | -0.01(-0.14%) |
Oct 05, 2012 | 7.060 | 7.275 | 7.050 | 7.080 | 443,570 | +0.05(+0.71%) |
Oct 04, 2012 | 7.030 | 7.120 | 6.920 | 7.030 | 416,984 | +0.06(+0.86%) |
Oct 03, 2012 | 7.340 | 7.340 | 6.950 | 6.970 | 607,252 | -0.36(-4.91%) |
Oct 02, 2012 | 7.450 | 7.460 | 7.290 | 7.330 | 385,890 | -0.10(-1.35%) |
Oct 01, 2012 | 7.460 | 7.540 | 7.400 | 7.430 | 320,941 | +0.02(+0.27%) |
Sep 28, 2012 | 7.360 | 7.520 | 7.330 | 7.410 | 370,945 | +0.00(+0.00%) |
Sep 27, 2012 | 7.360 | 7.530 | 7.230 | 7.410 | 612,927 | +0.08(+1.09%) |
Sep 26, 2012 | 7.380 | 7.390 | 7.140 | 7.330 | 770,688 | -0.05(-0.68%) |
Sep 25, 2012 | 7.760 | 7.780 | 7.370 | 7.380 | 893,920 | -0.35(-4.53%) |
Sep 24, 2012 | 7.610 | 7.915 | 7.610 | 7.730 | 471,147 | +0.07(+0.91%) |
Sep 21, 2012 | 7.700 | 7.840 | 7.615 | 7.660 | 1,365,044 | +0.09(+1.19%) |
Sep 20, 2012 | 7.620 | 7.670 | 7.470 | 7.570 | 525,823 | -0.13(-1.69%) |
Sep 19, 2012 | 7.780 | 7.920 | 7.670 | 7.700 | 645,864 | -0.09(-1.16%) |
Sep 18, 2012 | 7.920 | 7.990 | 7.700 | 7.790 | 467,749 | -0.18(-2.26%) |
Sep 17, 2012 | 8.130 | 8.130 | 7.860 | 7.970 | 634,218 | -0.22(-2.69%) |
Sep 14, 2012 | 7.890 | 8.310 | 7.861 | 8.190 | 1,161,202 | +0.37(+4.73%) |
Sep 13, 2012 | 7.780 | 7.970 | 7.650 | 7.820 | 809,112 | +0.05(+0.64%) |
Sep 12, 2012 | 7.730 | 7.780 | 7.640 | 7.770 | 385,548 | +0.10(+1.30%) |
Sep 11, 2012 | 7.590 | 7.750 | 7.480 | 7.670 | 380,719 | +0.10(+1.32%) |
Sep 10, 2012 | 7.750 | 7.800 | 7.570 | 7.570 | 497,990 | -0.17(-2.20%) |
Sep 07, 2012 | 7.540 | 7.760 | 7.520 | 7.740 | 779,359 | +0.25(+3.34%) |
Sep 06, 2012 | 7.300 | 7.600 | 7.300 | 7.490 | 947,456 | +0.22(+3.03%) |
Sep 05, 2012 | 7.100 | 7.300 | 7.030 | 7.270 | 1,092,974 | +0.18(+2.54%) |
Sep 04, 2012 | 6.880 | 7.170 | 6.790 | 7.090 | 786,948 | +0.21(+3.05%) |
Aug 31, 2012 | 6.810 | 6.950 | 6.770 | 6.880 | 498,401 | +0.12(+1.78%) |
Aug 30, 2012 | 6.960 | 7.010 | 6.705 | 6.760 | 413,934 | -0.27(-3.84%) |
Aug 29, 2012 | 7.050 | 7.130 | 6.900 | 7.030 | 379,598 | -0.07(-0.99%) |
Aug 27, 2012 | 7.150 | 7.240 | 7.080 | 7.100 | 570,447 | -0.03(-0.42%) |
Aug 24, 2012 | 7.130 | 7.210 | 7.040 | 7.130 | 723,629 | -0.05(-0.70%) |
Aug 23, 2012 | 7.150 | 7.210 | 7.080 | 7.180 | 766,978 | +0.01(+0.14%) |
Aug 22, 2012 | 7.180 | 7.250 | 7.120 | 7.170 | 1,168,213 | -0.05(-0.69%) |
Aug 21, 2012 | 7.090 | 7.260 | 7.010 | 7.220 | 1,205,203 | +0.18(+2.56%) |
Aug 20, 2012 | 7.070 | 7.220 | 6.910 | 7.040 | 1,111,016 | -0.08(-1.12%) |
Aug 17, 2012 | 7.110 | 7.150 | 6.990 | 7.120 | 592,001 | -0.02(-0.28%) |
Aug 16, 2012 | 7.030 | 7.180 | 7.010 | 7.140 | 612,922 | +0.12(+1.71%) |
Aug 15, 2012 | 7.010 | 7.070 | 6.840 | 7.020 | 480,197 | -0.03(-0.43%) |
Aug 14, 2012 | 7.220 | 7.220 | 6.960 | 7.050 | 463,005 | -0.14(-1.95%) |
Aug 13, 2012 | 7.040 | 7.210 | 6.900 | 7.190 | 470,977 | +0.15(+2.13%) |
Aug 10, 2012 | 7.000 | 7.090 | 6.850 | 7.040 | 411,216 | +0.03(+0.43%) |
Aug 09, 2012 | 6.860 | 7.100 | 6.760 | 7.010 | 1,411,535 | +0.16(+2.34%) |
Aug 08, 2012 | 6.880 | 6.980 | 6.790 | 6.850 | 336,606 | -0.05(-0.72%) |
Aug 07, 2012 | 6.840 | 6.970 | 6.710 | 6.900 | 878,283 | +0.10(+1.47%) |
Aug 06, 2012 | 6.830 | 6.970 | 6.710 | 6.800 | 682,982 | -0.01(-0.15%) |
Aug 03, 2012 | 6.750 | 6.880 | 6.690 | 6.810 | 641,502 | +0.21(+3.18%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.570 | 6.600 | 675,287 | -0.08(-1.20%) |