Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.550 | 7.550 | 7.418 | 7.502 | 1,035,185 | -0.02(-0.28%) |
Oct 26, 2012 | 7.613 | 7.522 | 7.522 | 7.522 | 588,915 | -0.10(-1.27%) |
Oct 25, 2012 | 7.661 | 7.696 | 7.543 | 7.619 | 881,997 | +0.01(+0.09%) |
Oct 24, 2012 | 7.696 | 7.710 | 7.585 | 7.613 | 534,059 | -0.03(-0.36%) |
Oct 23, 2012 | 7.640 | 7.682 | 7.543 | 7.640 | 1,088,214 | -0.12(-1.52%) |
Oct 19, 2012 | 7.807 | 7.925 | 7.703 | 7.758 | 1,046,463 | -0.09(-1.15%) |
Oct 18, 2012 | 8.056 | 8.056 | 7.841 | 7.848 | 1,279,491 | -0.19(-2.41%) |
Oct 17, 2012 | 8.056 | 8.105 | 7.897 | 8.042 | 1,832,336 | +0.02(+0.26%) |
Oct 16, 2012 | 8.195 | 8.202 | 8.001 | 8.022 | 1,263,358 | -0.13(-1.62%) |
Oct 15, 2012 | 8.188 | 8.257 | 8.126 | 8.153 | 1,068,361 | +0.01(+0.09%) |
Oct 12, 2012 | 8.236 | 8.292 | 8.119 | 8.146 | 1,036,048 | -0.13(-1.59%) |
Oct 11, 2012 | 8.257 | 8.299 | 8.188 | 8.278 | 583,888 | +0.07(+0.84%) |
Oct 10, 2012 | 8.188 | 8.250 | 8.139 | 8.209 | 553,087 | +0.03(+0.42%) |
Oct 09, 2012 | 8.257 | 8.285 | 8.167 | 8.174 | 361,234 | -0.06(-0.67%) |
Oct 08, 2012 | 8.278 | 8.316 | 8.216 | 8.230 | 582,002 | -0.10(-1.25%) |
Oct 05, 2012 | 8.341 | 8.438 | 8.285 | 8.334 | 444,093 | +0.02(+0.25%) |
Oct 04, 2012 | 8.264 | 8.327 | 8.181 | 8.313 | 511,597 | +0.10(+1.18%) |
Oct 03, 2012 | 8.133 | 8.257 | 8.119 | 8.216 | 467,125 | +0.08(+1.02%) |
Oct 02, 2012 | 8.257 | 8.271 | 8.105 | 8.133 | 977,518 | -0.10(-1.26%) |
Oct 01, 2012 | 8.257 | 8.278 | 8.160 | 8.236 | 553,309 | +0.02(+0.21%) |
Sep 28, 2012 | 8.260 | 8.302 | 8.178 | 8.219 | 585,527 | -0.10(-1.16%) |
Sep 27, 2012 | 8.316 | 8.336 | 8.260 | 8.316 | 618,578 | +0.03(+0.33%) |
Sep 26, 2012 | 8.329 | 8.398 | 8.123 | 8.288 | 561,986 | -0.03(-0.33%) |
Sep 25, 2012 | 8.501 | 8.536 | 8.316 | 8.316 | 696,971 | -0.14(-1.71%) |
Sep 24, 2012 | 8.316 | 8.467 | 8.316 | 8.460 | 820,379 | +0.13(+1.57%) |
Sep 21, 2012 | 8.543 | 8.577 | 8.316 | 8.329 | 4,495,220 | -0.10(-1.22%) |
Sep 20, 2012 | 8.474 | 8.515 | 8.371 | 8.433 | 536,998 | -0.08(-0.89%) |
Sep 19, 2012 | 8.577 | 8.618 | 8.488 | 8.508 | 561,630 | -0.04(-0.48%) |
Sep 18, 2012 | 8.563 | 8.632 | 8.515 | 8.550 | 605,805 | +0.00(+0.00%) |
Sep 17, 2012 | 8.701 | 8.770 | 8.529 | 8.550 | 830,654 | -0.22(-2.51%) |
Sep 14, 2012 | 8.715 | 8.914 | 8.694 | 8.770 | 971,222 | +0.10(+1.11%) |
Sep 13, 2012 | 8.556 | 8.791 | 8.474 | 8.674 | 823,618 | +0.12(+1.45%) |
Sep 12, 2012 | 8.536 | 8.584 | 8.433 | 8.550 | 399,173 | +0.05(+0.57%) |
Sep 11, 2012 | 8.433 | 8.563 | 8.412 | 8.501 | 312,320 | +0.06(+0.65%) |
Sep 10, 2012 | 8.495 | 8.515 | 8.439 | 8.446 | 436,710 | -0.08(-0.97%) |
Sep 07, 2012 | 8.467 | 8.577 | 8.453 | 8.529 | 523,190 | +0.12(+1.47%) |
Sep 06, 2012 | 8.281 | 8.467 | 8.274 | 8.405 | 662,404 | +0.16(+1.92%) |
Sep 05, 2012 | 8.322 | 8.322 | 8.164 | 8.247 | 939,227 | -0.04(-0.50%) |
Sep 04, 2012 | 8.212 | 8.302 | 8.150 | 8.288 | 700,037 | +0.06(+0.75%) |
Aug 31, 2012 | 8.302 | 8.302 | 8.130 | 8.226 | 1,221,170 | -0.01(-0.08%) |
Aug 30, 2012 | 8.240 | 8.343 | 8.212 | 8.233 | 420,074 | -0.04(-0.50%) |
Aug 29, 2012 | 8.288 | 8.322 | 8.254 | 8.274 | 629,430 | +0.06(+0.75%) |
Aug 27, 2012 | 8.205 | 8.274 | 8.168 | 8.212 | 195,649 | +0.03(+0.42%) |
Aug 24, 2012 | 8.123 | 8.240 | 8.123 | 8.178 | 205,231 | +0.04(+0.51%) |
Aug 23, 2012 | 8.260 | 8.267 | 8.123 | 8.137 | 365,331 | -0.12(-1.50%) |
Aug 22, 2012 | 8.329 | 8.384 | 8.226 | 8.260 | 295,399 | -0.09(-1.07%) |
Aug 21, 2012 | 8.405 | 8.522 | 8.309 | 8.350 | 461,401 | -0.01(-0.08%) |
Aug 20, 2012 | 8.322 | 8.398 | 8.281 | 8.357 | 377,985 | +0.03(+0.33%) |
Aug 17, 2012 | 8.219 | 8.336 | 8.212 | 8.329 | 476,578 | +0.08(+1.00%) |
Aug 16, 2012 | 8.226 | 8.260 | 8.164 | 8.247 | 360,451 | +0.01(+0.17%) |
Aug 15, 2012 | 8.157 | 8.247 | 8.157 | 8.233 | 307,369 | +0.03(+0.42%) |
Aug 14, 2012 | 8.123 | 8.240 | 8.054 | 8.199 | 846,083 | +0.09(+1.10%) |
Aug 13, 2012 | 8.095 | 8.116 | 8.013 | 8.109 | 253,076 | +0.01(+0.17%) |
Aug 10, 2012 | 8.109 | 8.109 | 8.040 | 8.095 | 341,990 | -0.03(-0.34%) |
Aug 09, 2012 | 8.171 | 8.205 | 8.111 | 8.123 | 458,022 | -0.08(-0.92%) |
Aug 08, 2012 | 8.109 | 8.260 | 8.109 | 8.199 | 508,929 | +0.02(+0.25%) |
Aug 07, 2012 | 8.150 | 8.254 | 8.130 | 8.178 | 606,504 | +0.08(+1.02%) |
Aug 06, 2012 | 8.102 | 8.260 | 8.068 | 8.095 | 1,156,299 | +0.01(+0.17%) |
Aug 03, 2012 | 7.958 | 8.116 | 7.958 | 8.082 | 787,490 | +0.19(+2.35%) |
Aug 02, 2012 | 7.944 | 8.006 | 7.813 | 7.896 | 709,605 | -0.09(-1.12%) |