Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.275 | 8.431 | 8.266 | 8.348 | 13,006 | +0.05(+0.66%) |
Oct 26, 2012 | 8.266 | 8.293 | 8.293 | 8.293 | 4,915 | +0.00(+0.00%) |
Oct 25, 2012 | 8.037 | 8.293 | 7.955 | 8.293 | 39,235 | +0.49(+6.34%) |
Oct 24, 2012 | 8.001 | 8.001 | 7.607 | 7.799 | 4,843 | -0.18(-2.29%) |
Oct 23, 2012 | 7.808 | 8.074 | 7.735 | 7.982 | 27,708 | -0.16(-2.02%) |
Oct 19, 2012 | 8.650 | 8.806 | 8.083 | 8.147 | 25,907 | -0.62(-7.10%) |
Oct 18, 2012 | 8.916 | 8.989 | 8.651 | 8.769 | 25,566 | -0.16(-1.74%) |
Oct 17, 2012 | 8.769 | 9.053 | 8.696 | 8.925 | 13,740 | +0.17(+1.99%) |
Oct 16, 2012 | 8.486 | 8.788 | 8.293 | 8.751 | 15,960 | +0.27(+3.24%) |
Oct 15, 2012 | 8.220 | 8.577 | 8.083 | 8.477 | 16,186 | +0.26(+3.12%) |
Oct 12, 2012 | 7.918 | 8.312 | 7.918 | 8.220 | 16,049 | +0.25(+3.10%) |
Oct 11, 2012 | 7.964 | 7.973 | 7.909 | 7.973 | 3,464 | +0.09(+1.16%) |
Oct 10, 2012 | 7.900 | 7.909 | 7.726 | 7.882 | 10,138 | +0.05(+0.58%) |
Oct 09, 2012 | 7.872 | 8.027 | 7.753 | 7.836 | 13,238 | -0.07(-0.93%) |
Oct 08, 2012 | 7.854 | 8.001 | 7.799 | 7.909 | 7,331 | -0.01(-0.12%) |
Oct 05, 2012 | 8.147 | 8.179 | 7.836 | 7.918 | 22,748 | -0.23(-2.81%) |
Oct 04, 2012 | 7.882 | 8.202 | 7.882 | 8.147 | 10,359 | +0.27(+3.49%) |
Oct 03, 2012 | 8.065 | 8.138 | 7.534 | 7.872 | 15,938 | -0.20(-2.49%) |
Oct 02, 2012 | 8.037 | 8.138 | 7.753 | 8.074 | 10,982 | -0.10(-1.23%) |
Oct 01, 2012 | 8.037 | 8.239 | 7.946 | 8.174 | 12,056 | +0.20(+2.53%) |
Sep 28, 2012 | 7.891 | 8.074 | 7.799 | 7.973 | 21,372 | +0.01(+0.12%) |
Sep 27, 2012 | 7.360 | 8.010 | 7.360 | 7.964 | 22,611 | +0.59(+8.07%) |
Sep 26, 2012 | 7.396 | 7.479 | 7.204 | 7.369 | 23,965 | -0.03(-0.37%) |
Sep 25, 2012 | 7.433 | 7.726 | 7.341 | 7.396 | 34,570 | -0.03(-0.37%) |
Sep 24, 2012 | 7.232 | 7.470 | 7.232 | 7.424 | 43,754 | +0.20(+2.79%) |
Sep 21, 2012 | 7.232 | 7.406 | 7.003 | 7.222 | 313,674 | +0.13(+1.81%) |
Sep 20, 2012 | 7.039 | 7.158 | 7.039 | 7.094 | 13,806 | -0.06(-0.90%) |
Sep 19, 2012 | 7.387 | 7.387 | 7.030 | 7.158 | 24,705 | -0.23(-3.10%) |
Sep 18, 2012 | 7.424 | 7.424 | 7.323 | 7.387 | 23,322 | +0.01(+0.12%) |
Sep 17, 2012 | 7.378 | 7.415 | 7.287 | 7.378 | 21,347 | -0.01(-0.12%) |
Sep 14, 2012 | 7.250 | 7.442 | 7.250 | 7.387 | 34,529 | +0.15(+2.02%) |
Sep 13, 2012 | 7.030 | 7.378 | 6.884 | 7.241 | 35,783 | +0.18(+2.59%) |
Sep 12, 2012 | 7.094 | 7.131 | 6.975 | 7.058 | 15,742 | +0.01(+0.13%) |
Sep 11, 2012 | 6.930 | 7.094 | 6.930 | 7.049 | 18,924 | +0.18(+2.67%) |
Sep 10, 2012 | 7.049 | 7.103 | 6.847 | 6.865 | 35,220 | -0.22(-3.10%) |
Sep 07, 2012 | 7.131 | 7.131 | 7.021 | 7.085 | 18,344 | +0.00(+0.00%) |
Sep 06, 2012 | 7.030 | 7.213 | 6.920 | 7.085 | 55,403 | +0.06(+0.91%) |
Sep 05, 2012 | 6.984 | 7.058 | 6.939 | 7.021 | 22,606 | +0.08(+1.19%) |
Sep 04, 2012 | 6.920 | 6.975 | 6.792 | 6.939 | 21,213 | +0.04(+0.53%) |
Aug 31, 2012 | 6.994 | 6.994 | 6.856 | 6.902 | 8,005 | -0.04(-0.53%) |
Aug 30, 2012 | 7.049 | 7.076 | 6.930 | 6.939 | 7,092 | -0.15(-2.07%) |
Aug 29, 2012 | 7.085 | 7.122 | 7.049 | 7.085 | 11,246 | +0.02(+0.26%) |
Aug 27, 2012 | 7.049 | 7.113 | 6.865 | 7.067 | 15,311 | +0.10(+1.45%) |
Aug 24, 2012 | 6.893 | 7.204 | 6.893 | 6.966 | 27,422 | +0.09(+1.33%) |
Aug 23, 2012 | 6.847 | 7.249 | 6.847 | 6.875 | 47,588 | +0.02(+0.27%) |
Aug 22, 2012 | 6.875 | 6.975 | 6.856 | 6.856 | 4,820 | -0.05(-0.79%) |
Aug 21, 2012 | 6.920 | 7.021 | 6.884 | 6.911 | 6,745 | +0.02(+0.27%) |
Aug 20, 2012 | 6.893 | 6.994 | 6.829 | 6.893 | 23,176 | -0.10(-1.44%) |
Aug 17, 2012 | 6.948 | 7.149 | 6.875 | 6.994 | 20,917 | +0.02(+0.26%) |
Aug 16, 2012 | 7.012 | 7.122 | 6.884 | 6.975 | 36,435 | +0.02(+0.26%) |
Aug 15, 2012 | 6.902 | 7.085 | 6.765 | 6.957 | 13,854 | +0.22(+3.26%) |
Aug 14, 2012 | 6.801 | 6.893 | 6.719 | 6.737 | 31,529 | -0.05(-0.81%) |
Aug 13, 2012 | 6.801 | 6.820 | 6.719 | 6.792 | 7,651 | +0.01(+0.14%) |
Aug 10, 2012 | 6.646 | 6.856 | 6.554 | 6.783 | 28,359 | +0.15(+2.21%) |
Aug 09, 2012 | 6.792 | 6.792 | 6.454 | 6.637 | 45,069 | -0.20(-2.95%) |
Aug 08, 2012 | 6.847 | 7.012 | 6.728 | 6.838 | 9,544 | +0.01(+0.13%) |
Aug 07, 2012 | 6.820 | 7.039 | 6.792 | 6.829 | 18,703 | +0.01(+0.13%) |
Aug 06, 2012 | 6.801 | 7.012 | 6.783 | 6.820 | 24,712 | -0.08(-1.19%) |
Aug 03, 2012 | 6.957 | 7.103 | 6.746 | 6.902 | 16,865 | +0.09(+1.34%) |
Aug 02, 2012 | 6.734 | 6.884 | 6.728 | 6.811 | 15,581 | +0.14(+2.06%) |