Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.787 | 7.923 | 7.771 | 7.899 | 484,974 | +0.15(+1.95%) |
Oct 26, 2012 | 7.819 | 7.748 | 7.748 | 7.748 | 389,827 | -0.06(-0.82%) |
Oct 25, 2012 | 7.835 | 7.875 | 7.755 | 7.811 | 272,486 | -0.01(-0.10%) |
Oct 24, 2012 | 7.803 | 7.883 | 7.763 | 7.819 | 320,266 | +0.04(+0.51%) |
Oct 23, 2012 | 7.779 | 7.787 | 7.724 | 7.779 | 408,993 | -0.04(-0.51%) |
Oct 19, 2012 | 7.891 | 7.931 | 7.763 | 7.819 | 665,761 | -0.09(-1.11%) |
Oct 18, 2012 | 7.923 | 8.002 | 7.907 | 7.907 | 511,614 | -0.02(-0.30%) |
Oct 17, 2012 | 7.851 | 7.947 | 7.843 | 7.931 | 499,801 | +0.07(+0.91%) |
Oct 16, 2012 | 7.692 | 7.859 | 7.644 | 7.859 | 935,882 | +0.20(+2.60%) |
Oct 15, 2012 | 7.604 | 7.668 | 7.349 | 7.660 | 1,972,958 | +0.02(+0.21%) |
Oct 12, 2012 | 7.851 | 7.859 | 7.613 | 7.644 | 1,541,494 | -0.21(-2.74%) |
Oct 11, 2012 | 7.859 | 7.939 | 7.859 | 7.859 | 505,597 | +0.00(+0.00%) |
Oct 10, 2012 | 8.114 | 8.122 | 7.803 | 7.859 | 1,975,423 | -0.26(-3.24%) |
Oct 09, 2012 | 8.201 | 8.241 | 8.122 | 8.122 | 571,431 | -0.09(-1.07%) |
Oct 08, 2012 | 8.201 | 8.209 | 8.154 | 8.209 | 577,221 | -0.02(-0.19%) |
Oct 05, 2012 | 8.273 | 8.321 | 8.193 | 8.225 | 631,107 | -0.02(-0.19%) |
Oct 04, 2012 | 8.345 | 8.345 | 8.146 | 8.241 | 1,119,186 | -0.06(-0.67%) |
Oct 03, 2012 | 8.385 | 8.416 | 8.289 | 8.297 | 1,305,911 | -0.11(-1.33%) |
Oct 02, 2012 | 8.439 | 8.447 | 8.377 | 8.408 | 1,365,858 | +0.02(+0.28%) |
Oct 01, 2012 | 8.354 | 8.447 | 8.331 | 8.385 | 1,019,623 | +0.05(+0.65%) |
Sep 28, 2012 | 8.315 | 8.401 | 8.253 | 8.331 | 829,183 | +0.02(+0.19%) |
Sep 27, 2012 | 8.370 | 8.401 | 8.238 | 8.315 | 851,906 | -0.05(-0.65%) |
Sep 26, 2012 | 8.439 | 8.509 | 8.362 | 8.370 | 586,667 | -0.05(-0.64%) |
Sep 25, 2012 | 8.478 | 8.509 | 8.416 | 8.424 | 659,014 | -0.02(-0.18%) |
Sep 24, 2012 | 8.408 | 8.486 | 8.393 | 8.439 | 618,219 | +0.03(+0.37%) |
Sep 21, 2012 | 8.494 | 8.501 | 8.408 | 8.408 | 931,816 | -0.06(-0.73%) |
Sep 20, 2012 | 8.401 | 8.478 | 8.370 | 8.470 | 561,583 | +0.10(+1.20%) |
Sep 19, 2012 | 8.315 | 8.408 | 8.300 | 8.370 | 427,454 | +0.05(+0.56%) |
Sep 18, 2012 | 8.385 | 8.385 | 8.284 | 8.323 | 349,004 | -0.04(-0.46%) |
Sep 17, 2012 | 8.370 | 8.424 | 8.331 | 8.362 | 397,291 | -0.01(-0.09%) |
Sep 14, 2012 | 8.339 | 8.401 | 8.339 | 8.370 | 512,540 | +0.03(+0.37%) |
Sep 13, 2012 | 8.401 | 8.447 | 8.339 | 8.339 | 683,181 | -0.06(-0.74%) |
Sep 12, 2012 | 8.439 | 8.447 | 8.377 | 8.401 | 346,861 | -0.01(-0.09%) |
Sep 11, 2012 | 8.370 | 8.424 | 8.346 | 8.408 | 547,294 | +0.11(+1.31%) |
Sep 10, 2012 | 8.261 | 8.339 | 8.215 | 8.300 | 518,113 | +0.01(+0.09%) |
Sep 07, 2012 | 8.191 | 8.331 | 8.176 | 8.292 | 387,385 | +0.11(+1.33%) |
Sep 06, 2012 | 8.191 | 8.230 | 8.145 | 8.184 | 393,955 | -0.01(-0.09%) |
Sep 05, 2012 | 8.284 | 8.292 | 8.191 | 8.191 | 516,054 | -0.07(-0.84%) |
Sep 04, 2012 | 8.098 | 8.277 | 8.083 | 8.261 | 917,536 | +0.16(+2.01%) |
Aug 31, 2012 | 8.083 | 8.106 | 8.036 | 8.098 | 293,322 | +0.03(+0.38%) |
Aug 30, 2012 | 8.106 | 8.106 | 8.044 | 8.067 | 185,931 | -0.04(-0.48%) |
Aug 29, 2012 | 8.083 | 8.106 | 8.060 | 8.106 | 349,173 | +0.04(+0.48%) |
Aug 27, 2012 | 8.060 | 8.091 | 7.990 | 8.067 | 311,287 | +0.03(+0.39%) |
Aug 24, 2012 | 7.928 | 8.044 | 7.928 | 8.036 | 351,585 | +0.10(+1.27%) |
Aug 23, 2012 | 7.990 | 7.994 | 7.920 | 7.936 | 246,474 | -0.05(-0.58%) |
Aug 22, 2012 | 8.044 | 8.050 | 7.959 | 7.982 | 244,967 | -0.05(-0.58%) |
Aug 21, 2012 | 8.075 | 8.098 | 8.021 | 8.029 | 389,465 | -0.05(-0.58%) |
Aug 20, 2012 | 8.044 | 8.075 | 7.990 | 8.075 | 248,309 | +0.03(+0.39%) |
Aug 17, 2012 | 7.982 | 8.052 | 7.967 | 8.044 | 354,756 | +0.05(+0.58%) |
Aug 16, 2012 | 8.013 | 8.013 | 7.959 | 7.998 | 297,697 | +0.01(+0.10%) |
Aug 15, 2012 | 7.943 | 7.990 | 7.912 | 7.990 | 307,872 | +0.02(+0.19%) |
Aug 14, 2012 | 7.998 | 8.036 | 7.967 | 7.974 | 381,489 | -0.01(-0.10%) |
Aug 13, 2012 | 7.905 | 8.021 | 7.905 | 7.982 | 407,596 | +0.06(+0.78%) |
Aug 10, 2012 | 7.928 | 7.936 | 7.866 | 7.920 | 188,783 | -0.02(-0.20%) |
Aug 09, 2012 | 7.804 | 7.943 | 7.773 | 7.936 | 369,194 | +0.14(+1.79%) |
Aug 08, 2012 | 7.765 | 7.804 | 7.750 | 7.796 | 349,472 | +0.00(+0.00%) |
Aug 07, 2012 | 7.920 | 7.920 | 7.750 | 7.796 | 675,089 | -0.10(-1.28%) |
Aug 06, 2012 | 8.005 | 8.021 | 7.881 | 7.897 | 505,296 | -0.08(-0.97%) |
Aug 03, 2012 | 7.982 | 8.036 | 7.943 | 7.974 | 446,000 | +0.02(+0.19%) |
Aug 02, 2012 | 7.943 | 7.967 | 7.827 | 7.959 | 769,593 | +0.01(+0.10%) |