Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.941 | 8.077 | 7.901 | 8.013 | 11,999,252 | +0.28(+3.63%) |
Oct 26, 2012 | 7.837 | 7.733 | 7.733 | 7.733 | 7,927,166 | -0.09(-1.13%) |
Oct 25, 2012 | 7.941 | 7.965 | 7.733 | 7.821 | 9,265,174 | +0.07(+0.93%) |
Oct 24, 2012 | 7.997 | 8.021 | 7.724 | 7.749 | 9,456,909 | -0.18(-2.23%) |
Oct 23, 2012 | 8.053 | 8.077 | 7.925 | 7.925 | 6,949,563 | -0.18(-2.18%) |
Oct 19, 2012 | 8.061 | 8.166 | 7.949 | 8.101 | 13,368,362 | -0.02(-0.20%) |
Oct 18, 2012 | 8.278 | 8.358 | 8.101 | 8.118 | 8,824,686 | -0.25(-2.97%) |
Oct 17, 2012 | 8.334 | 8.430 | 8.186 | 8.366 | 6,285,299 | +0.07(+0.87%) |
Oct 16, 2012 | 8.254 | 8.366 | 8.222 | 8.294 | 6,491,051 | +0.10(+1.27%) |
Oct 15, 2012 | 8.101 | 8.190 | 7.989 | 8.190 | 8,502,369 | +0.02(+0.29%) |
Oct 12, 2012 | 8.294 | 8.342 | 8.134 | 8.166 | 7,361,704 | -0.13(-1.55%) |
Oct 11, 2012 | 8.487 | 8.519 | 8.246 | 8.294 | 8,494,566 | -0.09(-1.05%) |
Oct 10, 2012 | 8.246 | 8.551 | 8.150 | 8.382 | 9,951,408 | +0.02(+0.29%) |
Oct 09, 2012 | 8.583 | 8.687 | 8.334 | 8.358 | 10,649,563 | -0.24(-2.80%) |
Oct 08, 2012 | 8.599 | 8.703 | 8.438 | 8.599 | 9,168,926 | -0.10(-1.11%) |
Oct 05, 2012 | 8.839 | 8.888 | 8.639 | 8.695 | 13,203,119 | -0.19(-2.17%) |
Oct 04, 2012 | 8.487 | 8.980 | 8.462 | 8.888 | 21,008,126 | +0.52(+6.23%) |
Oct 03, 2012 | 8.446 | 8.567 | 8.334 | 8.366 | 11,954,303 | -0.08(-0.95%) |
Oct 02, 2012 | 8.487 | 8.543 | 8.342 | 8.446 | 15,453,003 | +0.13(+1.54%) |
Oct 01, 2012 | 8.334 | 8.382 | 8.278 | 8.318 | 13,003,083 | +0.13(+1.57%) |
Sep 28, 2012 | 8.093 | 8.254 | 7.973 | 8.190 | 15,679,417 | +0.06(+0.69%) |
Sep 27, 2012 | 7.965 | 8.142 | 7.861 | 8.134 | 12,038,381 | +0.29(+3.68%) |
Sep 26, 2012 | 7.676 | 7.957 | 7.580 | 7.845 | 12,656,513 | +0.06(+0.72%) |
Sep 25, 2012 | 8.093 | 8.118 | 7.741 | 7.789 | 15,618,500 | -0.18(-2.31%) |
Sep 24, 2012 | 8.150 | 8.230 | 7.953 | 7.973 | 12,955,197 | -0.31(-3.78%) |
Sep 21, 2012 | 8.390 | 8.454 | 8.238 | 8.286 | 24,325,802 | +0.04(+0.49%) |
Sep 20, 2012 | 8.262 | 8.270 | 8.093 | 8.246 | 13,778,978 | -0.07(-0.87%) |
Sep 19, 2012 | 8.254 | 8.318 | 8.093 | 8.318 | 13,746,086 | +0.18(+2.27%) |
Sep 18, 2012 | 8.181 | 8.245 | 7.998 | 8.134 | 19,551,410 | +0.02(+0.29%) |
Sep 17, 2012 | 8.277 | 8.293 | 7.974 | 8.110 | 15,990,622 | -0.06(-0.78%) |
Sep 14, 2012 | 7.958 | 8.404 | 7.919 | 8.173 | 32,501,132 | +0.29(+3.74%) |
Sep 13, 2012 | 7.561 | 8.006 | 7.473 | 7.879 | 24,743,480 | +0.27(+3.56%) |
Sep 12, 2012 | 7.584 | 7.712 | 7.350 | 7.608 | 15,525,480 | +0.08(+1.06%) |
Sep 11, 2012 | 7.656 | 7.720 | 7.481 | 7.529 | 8,036,048 | +0.02(+0.21%) |
Sep 10, 2012 | 7.696 | 7.744 | 7.481 | 7.513 | 14,816,633 | -0.18(-2.28%) |
Sep 07, 2012 | 7.457 | 7.791 | 7.441 | 7.688 | 22,476,618 | +0.42(+5.81%) |
Sep 06, 2012 | 7.163 | 7.282 | 7.051 | 7.266 | 11,370,056 | +0.23(+3.28%) |
Sep 05, 2012 | 7.011 | 7.083 | 6.877 | 7.035 | 5,103,085 | -0.02(-0.34%) |
Sep 04, 2012 | 7.115 | 7.131 | 6.972 | 7.059 | 10,863,911 | -0.02(-0.34%) |
Aug 31, 2012 | 6.860 | 7.187 | 6.765 | 7.083 | 11,071,772 | +0.31(+4.58%) |
Aug 30, 2012 | 6.924 | 6.948 | 6.717 | 6.773 | 6,264,141 | -0.10(-1.39%) |
Aug 29, 2012 | 7.035 | 7.051 | 6.820 | 6.868 | 10,488,238 | -0.17(-2.38%) |
Aug 27, 2012 | 7.218 | 7.218 | 7.003 | 7.035 | 8,737,437 | -0.15(-2.10%) |
Aug 24, 2012 | 7.043 | 7.194 | 6.996 | 7.187 | 10,734,743 | +0.15(+2.15%) |
Aug 23, 2012 | 7.083 | 7.163 | 6.932 | 7.035 | 15,340,381 | +0.06(+0.80%) |
Aug 22, 2012 | 6.757 | 6.999 | 6.709 | 6.980 | 9,755,303 | +0.21(+3.18%) |
Aug 21, 2012 | 6.828 | 6.940 | 6.701 | 6.765 | 9,905,866 | +0.08(+1.19%) |
Aug 20, 2012 | 6.614 | 6.693 | 6.534 | 6.685 | 5,170,040 | +0.07(+1.08%) |
Aug 17, 2012 | 6.693 | 6.717 | 6.542 | 6.614 | 4,656,122 | -0.05(-0.72%) |
Aug 16, 2012 | 6.502 | 6.697 | 6.470 | 6.661 | 9,195,428 | +0.19(+2.95%) |
Aug 15, 2012 | 6.415 | 6.486 | 6.367 | 6.470 | 6,110,034 | +0.09(+1.37%) |
Aug 14, 2012 | 6.383 | 6.486 | 6.343 | 6.383 | 7,376,489 | -0.02(-0.37%) |
Aug 13, 2012 | 6.574 | 6.673 | 6.375 | 6.407 | 10,462,188 | -0.15(-2.31%) |
Aug 10, 2012 | 6.375 | 6.566 | 6.375 | 6.558 | 11,538,269 | +0.14(+2.23%) |
Aug 09, 2012 | 6.104 | 6.446 | 6.017 | 6.415 | 13,667,760 | +0.18(+2.94%) |
Aug 08, 2012 | 6.231 | 6.470 | 6.216 | 6.231 | 14,412,251 | -0.01(-0.13%) |
Aug 07, 2012 | 6.263 | 6.287 | 6.184 | 6.239 | 9,506,937 | +0.07(+1.16%) |
Aug 06, 2012 | 6.231 | 6.287 | 6.064 | 6.168 | 11,035,619 | +0.02(+0.39%) |
Aug 03, 2012 | 6.128 | 6.192 | 6.040 | 6.144 | 16,823,828 | +0.20(+3.35%) |
Aug 02, 2012 | 6.311 | 6.383 | 5.945 | 5.945 | 26,946,094 | -0.37(-5.92%) |