Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.810 | 7.900 | 7.760 | 7.890 | 746,958 | +0.10(+1.28%) |
Oct 26, 2012 | 7.950 | 7.790 | 7.790 | 7.790 | 1,004,100 | -0.17(-2.14%) |
Oct 25, 2012 | 7.850 | 7.990 | 7.840 | 7.960 | 618,295 | +0.18(+2.31%) |
Oct 24, 2012 | 7.910 | 7.975 | 7.750 | 7.780 | 1,354,451 | -0.10(-1.27%) |
Oct 23, 2012 | 7.860 | 8.050 | 7.780 | 7.880 | 1,578,564 | +0.00(+0.00%) |
Oct 19, 2012 | 8.000 | 8.070 | 7.870 | 7.880 | 740,935 | -0.17(-2.11%) |
Oct 18, 2012 | 8.170 | 8.200 | 8.050 | 8.050 | 2,132,708 | -0.14(-1.71%) |
Oct 17, 2012 | 8.050 | 8.220 | 7.670 | 8.190 | 2,801,190 | +0.14(+1.74%) |
Oct 16, 2012 | 8.260 | 8.340 | 8.020 | 8.050 | 2,242,080 | -0.21(-2.54%) |
Oct 15, 2012 | 8.600 | 8.710 | 8.190 | 8.260 | 2,014,767 | -0.46(-5.28%) |
Oct 12, 2012 | 8.630 | 8.750 | 8.570 | 8.720 | 897,961 | +0.07(+0.81%) |
Oct 11, 2012 | 8.670 | 8.750 | 8.620 | 8.650 | 1,090,312 | +0.12(+1.41%) |
Oct 10, 2012 | 8.550 | 8.640 | 8.315 | 8.530 | 1,335,064 | -0.06(-0.70%) |
Oct 09, 2012 | 8.650 | 8.730 | 8.500 | 8.590 | 1,309,577 | -0.02(-0.23%) |
Oct 08, 2012 | 8.620 | 8.720 | 8.500 | 8.610 | 863,371 | -0.05(-0.58%) |
Oct 05, 2012 | 8.720 | 8.790 | 8.610 | 8.660 | 3,731,561 | +0.05(+0.58%) |
Oct 04, 2012 | 8.440 | 8.650 | 8.420 | 8.610 | 1,432,887 | +0.28(+3.36%) |
Oct 03, 2012 | 8.190 | 8.440 | 8.120 | 8.330 | 1,129,089 | +0.19(+2.33%) |
Oct 02, 2012 | 8.410 | 8.450 | 8.120 | 8.140 | 939,925 | -0.23(-2.75%) |
Oct 01, 2012 | 8.550 | 8.600 | 8.330 | 8.370 | 1,675,595 | -0.11(-1.30%) |
Sep 28, 2012 | 8.370 | 8.550 | 8.300 | 8.480 | 2,804,886 | -0.01(-0.12%) |
Sep 27, 2012 | 8.420 | 8.540 | 8.240 | 8.490 | 1,164,757 | +0.16(+1.92%) |
Sep 26, 2012 | 8.320 | 8.430 | 8.100 | 8.330 | 2,774,361 | -0.08(-0.95%) |
Sep 25, 2012 | 8.630 | 8.760 | 8.330 | 8.410 | 2,725,739 | -0.13(-1.52%) |
Sep 24, 2012 | 8.710 | 8.870 | 8.510 | 8.540 | 1,798,781 | -0.41(-4.58%) |
Sep 21, 2012 | 9.410 | 9.470 | 8.930 | 8.950 | 3,632,582 | -0.34(-3.66%) |
Sep 20, 2012 | 9.650 | 9.820 | 9.230 | 9.290 | 2,362,333 | -0.56(-5.69%) |
Sep 19, 2012 | 9.640 | 9.890 | 9.580 | 9.850 | 1,882,817 | +0.21(+2.18%) |
Sep 18, 2012 | 9.430 | 9.700 | 9.170 | 9.640 | 1,886,916 | +0.16(+1.69%) |
Sep 17, 2012 | 10.01 | 10.01 | 9.460 | 9.480 | 1,333,000 | -0.35(-3.56%) |
Sep 14, 2012 | 9.760 | 10.14 | 9.750 | 9.830 | 1,668,288 | +0.26(+2.72%) |
Sep 13, 2012 | 9.350 | 9.650 | 9.110 | 9.570 | 2,224,573 | +0.22(+2.35%) |
Sep 12, 2012 | 9.480 | 9.560 | 9.130 | 9.350 | 2,026,433 | -0.15(-1.58%) |
Sep 11, 2012 | 9.420 | 9.660 | 9.280 | 9.500 | 1,850,458 | +0.21(+2.26%) |
Sep 10, 2012 | 9.380 | 9.470 | 9.200 | 9.290 | 1,454,556 | -0.02(-0.21%) |
Sep 07, 2012 | 8.720 | 9.390 | 8.690 | 9.310 | 2,168,751 | +0.57(+6.52%) |
Sep 06, 2012 | 8.490 | 8.770 | 8.460 | 8.740 | 1,974,416 | +0.33(+3.92%) |
Sep 05, 2012 | 8.350 | 8.470 | 8.250 | 8.410 | 1,678,355 | +0.12(+1.45%) |
Sep 04, 2012 | 8.110 | 8.330 | 7.920 | 8.290 | 1,369,945 | +0.22(+2.73%) |
Aug 31, 2012 | 8.110 | 8.140 | 7.840 | 8.070 | 1,109,977 | +0.10(+1.25%) |
Aug 30, 2012 | 8.190 | 8.265 | 7.950 | 7.970 | 1,378,163 | -0.28(-3.39%) |
Aug 29, 2012 | 8.360 | 8.390 | 8.210 | 8.250 | 914,486 | -0.10(-1.20%) |
Aug 27, 2012 | 8.460 | 8.530 | 8.310 | 8.350 | 748,758 | -0.05(-0.60%) |
Aug 24, 2012 | 8.380 | 8.480 | 8.260 | 8.400 | 697,405 | -0.04(-0.47%) |
Aug 23, 2012 | 8.590 | 8.670 | 8.360 | 8.440 | 1,014,304 | -0.12(-1.40%) |
Aug 22, 2012 | 8.580 | 8.670 | 8.451 | 8.560 | 930,768 | -0.12(-1.38%) |
Aug 21, 2012 | 8.740 | 8.900 | 8.630 | 8.680 | 1,005,247 | +0.05(+0.58%) |
Aug 20, 2012 | 8.650 | 8.730 | 8.590 | 8.630 | 1,005,456 | -0.01(-0.12%) |
Aug 17, 2012 | 8.610 | 8.720 | 8.490 | 8.640 | 997,001 | +0.07(+0.82%) |
Aug 16, 2012 | 8.260 | 8.627 | 8.110 | 8.570 | 1,281,533 | +0.32(+3.88%) |
Aug 15, 2012 | 8.320 | 8.510 | 8.220 | 8.250 | 1,392,915 | -0.14(-1.67%) |
Aug 14, 2012 | 8.660 | 8.670 | 8.330 | 8.390 | 1,173,708 | -0.22(-2.56%) |
Aug 13, 2012 | 9.010 | 9.070 | 8.540 | 8.610 | 1,040,584 | -0.32(-3.58%) |
Aug 10, 2012 | 8.900 | 9.130 | 8.860 | 8.930 | 1,341,986 | -0.06(-0.67%) |
Aug 09, 2012 | 9.010 | 9.150 | 8.990 | 8.990 | 1,734,846 | -0.07(-0.77%) |