Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.746 | 8.914 | 8.731 | 8.826 | 2,240,492 | -0.00(-0.04%) |
Oct 26, 2012 | 8.809 | 8.829 | 8.829 | 8.829 | 2,050,305 | +0.00(+0.00%) |
Oct 25, 2012 | 8.894 | 8.894 | 8.785 | 8.829 | 2,320,901 | -0.01(-0.17%) |
Oct 24, 2012 | 8.935 | 8.935 | 8.782 | 8.844 | 2,348,416 | +0.07(+0.82%) |
Oct 23, 2012 | 8.680 | 8.824 | 8.654 | 8.772 | 1,722,170 | +0.11(+1.25%) |
Oct 19, 2012 | 8.546 | 8.684 | 8.538 | 8.664 | 3,412,024 | +0.07(+0.76%) |
Oct 18, 2012 | 8.685 | 8.760 | 8.551 | 8.599 | 2,470,994 | -0.04(-0.49%) |
Oct 17, 2012 | 8.541 | 8.710 | 8.541 | 8.641 | 2,067,510 | +0.03(+0.30%) |
Oct 16, 2012 | 8.577 | 8.729 | 8.482 | 8.615 | 3,093,012 | -0.04(-0.45%) |
Oct 15, 2012 | 8.612 | 8.697 | 8.514 | 8.654 | 1,230,164 | +0.04(+0.42%) |
Oct 12, 2012 | 8.561 | 8.700 | 8.507 | 8.618 | 1,944,853 | +0.05(+0.57%) |
Oct 11, 2012 | 8.623 | 8.657 | 8.465 | 8.569 | 3,323,618 | +0.08(+0.92%) |
Oct 10, 2012 | 8.492 | 8.648 | 8.378 | 8.491 | 2,614,711 | -0.01(-0.13%) |
Oct 09, 2012 | 8.620 | 8.679 | 8.478 | 8.502 | 4,353,427 | -0.17(-2.02%) |
Oct 08, 2012 | 8.755 | 8.829 | 8.618 | 8.677 | 3,852,310 | -0.12(-1.36%) |
Oct 05, 2012 | 8.903 | 8.937 | 8.778 | 8.796 | 4,360,555 | -0.01(-0.15%) |
Oct 04, 2012 | 8.960 | 8.986 | 8.782 | 8.809 | 4,670,939 | -0.04(-0.50%) |
Oct 03, 2012 | 9.177 | 9.177 | 8.847 | 8.853 | 4,554,137 | -0.14(-1.51%) |
Oct 02, 2012 | 9.207 | 9.215 | 8.876 | 8.989 | 3,212,341 | -0.13(-1.40%) |
Oct 01, 2012 | 9.123 | 9.158 | 9.028 | 9.117 | 4,534,093 | -0.06(-0.64%) |
Sep 28, 2012 | 8.898 | 9.378 | 8.898 | 9.175 | 10,618,324 | +0.19(+2.13%) |
Sep 27, 2012 | 8.669 | 9.040 | 8.662 | 8.984 | 8,272,471 | +0.34(+3.97%) |
Sep 26, 2012 | 8.512 | 8.662 | 8.425 | 8.641 | 4,867,171 | +0.06(+0.69%) |
Sep 25, 2012 | 8.337 | 8.742 | 8.337 | 8.582 | 6,494,071 | +0.16(+1.86%) |
Sep 24, 2012 | 8.182 | 8.445 | 8.180 | 8.425 | 5,918,499 | +0.17(+2.06%) |
Sep 21, 2012 | 8.375 | 8.564 | 8.244 | 8.255 | 5,287,304 | -0.07(-0.88%) |
Sep 20, 2012 | 8.332 | 8.419 | 8.281 | 8.329 | 2,856,875 | -0.16(-1.87%) |
Sep 19, 2012 | 8.344 | 8.760 | 8.344 | 8.487 | 9,676,291 | +0.28(+3.43%) |
Sep 18, 2012 | 8.259 | 8.340 | 8.177 | 8.206 | 2,598,540 | +0.00(+0.02%) |
Sep 17, 2012 | 8.384 | 8.406 | 8.069 | 8.205 | 11,650,269 | -0.24(-2.85%) |
Sep 14, 2012 | 8.214 | 8.504 | 8.214 | 8.445 | 7,901,061 | +0.15(+1.81%) |
Sep 13, 2012 | 8.035 | 8.373 | 8.035 | 8.295 | 5,289,678 | +0.21(+2.65%) |
Sep 12, 2012 | 7.987 | 8.125 | 7.987 | 8.080 | 6,867,348 | +0.11(+1.42%) |
Sep 11, 2012 | 7.991 | 8.035 | 7.848 | 7.968 | 4,180,194 | -0.04(-0.49%) |
Sep 10, 2012 | 8.172 | 8.198 | 7.963 | 8.007 | 2,406,358 | -0.18(-2.24%) |
Sep 07, 2012 | 8.188 | 8.262 | 8.118 | 8.190 | 4,956,471 | +0.07(+0.85%) |
Sep 06, 2012 | 8.152 | 8.223 | 8.067 | 8.121 | 4,322,871 | +0.06(+0.79%) |
Sep 05, 2012 | 8.396 | 8.417 | 7.953 | 8.058 | 7,506,969 | -0.25(-3.03%) |
Sep 04, 2012 | 8.414 | 8.599 | 8.262 | 8.309 | 6,311,765 | -0.20(-2.36%) |
Aug 31, 2012 | 8.353 | 8.515 | 8.295 | 8.510 | 3,742,196 | +0.21(+2.48%) |
Aug 30, 2012 | 8.375 | 8.461 | 8.270 | 8.304 | 3,289,856 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.344 | 8.396 | 2,153,769 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.496 | 8.259 | 8.378 | 3,554,902 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,622 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,994,955 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.009 | 7.778 | 7.973 | 2,255,501 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.058 | 7.865 | 7.927 | 3,385,732 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,261 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.071 | 7.765 | 7.878 | 11,208,153 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,631,844 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,364 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,184 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.122 | 8.942 | 9.058 | 5,017,001 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.988 | 1,850,273 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,568 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,325 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.001 | 9.215 | 3,945,397 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,426 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,134 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,788 | -0.19(-2.15%) |