Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.511 | 8.637 | 8.450 | 8.587 | 90,930 | +0.07(+0.83%) |
Oct 26, 2012 | 8.658 | 8.516 | 8.516 | 8.516 | 72,727 | -0.14(-1.64%) |
Oct 25, 2012 | 8.617 | 8.658 | 8.529 | 8.658 | 71,314 | +0.13(+1.48%) |
Oct 24, 2012 | 8.516 | 8.749 | 8.359 | 8.531 | 53,322 | +0.06(+0.66%) |
Oct 23, 2012 | 8.344 | 8.491 | 8.278 | 8.476 | 79,221 | +0.00(+0.00%) |
Oct 19, 2012 | 8.799 | 8.799 | 8.379 | 8.476 | 171,215 | -0.42(-4.72%) |
Oct 18, 2012 | 8.744 | 8.982 | 8.744 | 8.895 | 114,889 | +0.15(+1.68%) |
Oct 17, 2012 | 8.693 | 8.759 | 8.577 | 8.749 | 92,948 | +0.08(+0.93%) |
Oct 16, 2012 | 8.567 | 8.703 | 8.567 | 8.668 | 73,092 | +0.15(+1.78%) |
Oct 15, 2012 | 8.374 | 8.521 | 8.217 | 8.516 | 91,049 | +0.15(+1.75%) |
Oct 12, 2012 | 8.455 | 8.546 | 8.329 | 8.369 | 132,045 | -0.06(-0.66%) |
Oct 11, 2012 | 8.562 | 8.562 | 8.384 | 8.425 | 109,883 | -0.01(-0.12%) |
Oct 10, 2012 | 8.476 | 8.501 | 8.344 | 8.435 | 113,936 | -0.03(-0.30%) |
Oct 09, 2012 | 8.729 | 8.734 | 8.430 | 8.460 | 141,432 | -0.24(-2.79%) |
Oct 08, 2012 | 8.830 | 8.835 | 8.683 | 8.703 | 80,015 | -0.20(-2.22%) |
Oct 05, 2012 | 9.027 | 9.205 | 8.895 | 8.901 | 169,602 | -0.10(-1.12%) |
Oct 04, 2012 | 9.113 | 9.113 | 8.835 | 9.002 | 109,952 | -0.06(-0.67%) |
Oct 03, 2012 | 9.083 | 9.199 | 8.906 | 9.062 | 134,177 | -0.03(-0.33%) |
Oct 02, 2012 | 9.386 | 9.472 | 8.956 | 9.093 | 191,654 | -0.23(-2.50%) |
Oct 01, 2012 | 9.062 | 9.518 | 9.052 | 9.326 | 178,100 | +0.35(+3.89%) |
Sep 28, 2012 | 8.890 | 9.148 | 8.794 | 8.976 | 178,086 | +0.00(+0.00%) |
Sep 27, 2012 | 8.885 | 9.002 | 8.779 | 8.976 | 100,796 | +0.16(+1.78%) |
Sep 26, 2012 | 8.845 | 8.895 | 8.709 | 8.820 | 187,986 | +0.02(+0.17%) |
Sep 25, 2012 | 9.437 | 9.482 | 8.734 | 8.804 | 394,794 | -0.56(-6.00%) |
Sep 24, 2012 | 9.472 | 9.735 | 9.326 | 9.366 | 252,503 | -0.22(-2.32%) |
Sep 21, 2012 | 9.700 | 9.756 | 9.536 | 9.589 | 381,515 | +0.06(+0.64%) |
Sep 20, 2012 | 9.326 | 9.568 | 9.326 | 9.528 | 93,709 | +0.09(+0.97%) |
Sep 19, 2012 | 9.310 | 9.513 | 9.265 | 9.437 | 146,055 | +0.10(+1.08%) |
Sep 18, 2012 | 9.265 | 9.356 | 9.113 | 9.336 | 158,978 | +0.01(+0.11%) |
Sep 17, 2012 | 9.432 | 9.432 | 9.240 | 9.326 | 120,946 | -0.14(-1.44%) |
Sep 14, 2012 | 9.103 | 9.639 | 9.078 | 9.462 | 211,047 | +0.45(+4.94%) |
Sep 13, 2012 | 8.809 | 9.138 | 8.683 | 9.017 | 167,596 | +0.20(+2.24%) |
Sep 12, 2012 | 8.901 | 8.941 | 8.739 | 8.820 | 98,972 | -0.03(-0.34%) |
Sep 11, 2012 | 8.774 | 8.931 | 8.694 | 8.850 | 114,964 | +0.08(+0.92%) |
Sep 10, 2012 | 8.774 | 8.905 | 8.759 | 8.769 | 108,677 | -0.02(-0.17%) |
Sep 07, 2012 | 8.749 | 8.870 | 8.623 | 8.784 | 104,108 | +0.13(+1.46%) |
Sep 06, 2012 | 8.452 | 8.779 | 8.452 | 8.658 | 184,115 | +0.30(+3.56%) |
Sep 05, 2012 | 8.240 | 8.406 | 8.240 | 8.361 | 138,352 | +0.18(+2.16%) |
Sep 04, 2012 | 8.164 | 8.215 | 7.887 | 8.184 | 183,189 | +0.03(+0.31%) |
Aug 31, 2012 | 8.053 | 8.235 | 7.927 | 8.159 | 137,809 | +0.22(+2.80%) |
Aug 30, 2012 | 7.978 | 8.015 | 7.927 | 7.937 | 50,841 | -0.12(-1.50%) |
Aug 29, 2012 | 8.003 | 8.139 | 7.927 | 8.058 | 64,614 | +0.12(+1.46%) |
Aug 27, 2012 | 7.957 | 8.088 | 7.917 | 7.942 | 83,740 | +0.01(+0.13%) |
Aug 24, 2012 | 7.872 | 8.027 | 7.811 | 7.932 | 111,583 | +0.02(+0.25%) |
Aug 23, 2012 | 7.917 | 7.967 | 7.841 | 7.912 | 163,929 | -0.02(-0.19%) |
Aug 22, 2012 | 7.937 | 7.978 | 7.887 | 7.927 | 619,255 | -0.02(-0.19%) |
Aug 21, 2012 | 7.988 | 8.119 | 7.912 | 7.942 | 157,163 | +0.03(+0.32%) |
Aug 20, 2012 | 7.640 | 7.973 | 7.640 | 7.917 | 291,732 | +0.25(+3.29%) |
Aug 17, 2012 | 7.246 | 7.665 | 7.135 | 7.665 | 135,163 | +0.39(+5.41%) |
Aug 16, 2012 | 7.024 | 7.306 | 7.024 | 7.272 | 123,269 | +0.25(+3.52%) |
Aug 15, 2012 | 6.848 | 7.029 | 6.848 | 7.024 | 74,918 | +0.13(+1.83%) |
Aug 14, 2012 | 7.146 | 7.191 | 6.858 | 6.898 | 126,783 | -0.17(-2.36%) |
Aug 13, 2012 | 7.070 | 7.171 | 6.828 | 7.065 | 105,619 | +0.01(+0.07%) |
Aug 10, 2012 | 7.055 | 7.085 | 6.939 | 7.060 | 64,915 | +0.00(+0.00%) |
Aug 09, 2012 | 7.035 | 7.186 | 6.974 | 7.060 | 83,262 | +0.03(+0.36%) |
Aug 08, 2012 | 7.040 | 7.075 | 6.893 | 7.035 | 112,582 | -0.06(-0.85%) |
Aug 07, 2012 | 7.130 | 7.287 | 7.040 | 7.095 | 139,508 | +0.03(+0.43%) |
Aug 06, 2012 | 7.009 | 7.202 | 6.962 | 7.065 | 121,278 | +0.06(+0.86%) |
Aug 03, 2012 | 6.924 | 7.050 | 6.641 | 7.004 | 180,857 | +0.20(+2.89%) |
Aug 02, 2012 | 6.803 | 6.863 | 6.217 | 6.808 | 186,729 | -0.11(-1.53%) |