Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.644 | 8.751 | 8.581 | 8.616 | 155,718 | -0.03(-0.33%) |
Oct 26, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 78,784 | -0.11(-1.23%) |
Oct 25, 2012 | 8.606 | 8.764 | 8.508 | 8.751 | 125,998 | +0.18(+2.10%) |
Oct 24, 2012 | 8.666 | 8.704 | 8.565 | 8.571 | 60,490 | -0.09(-1.09%) |
Oct 23, 2012 | 8.723 | 8.774 | 8.660 | 8.666 | 53,184 | +0.10(+1.18%) |
Oct 19, 2012 | 8.691 | 8.732 | 8.540 | 8.565 | 132,510 | -0.11(-1.24%) |
Oct 18, 2012 | 8.707 | 8.802 | 8.672 | 8.672 | 75,519 | -0.09(-1.05%) |
Oct 17, 2012 | 8.691 | 8.821 | 8.674 | 8.764 | 140,401 | +0.09(+1.02%) |
Oct 16, 2012 | 8.612 | 8.687 | 8.565 | 8.676 | 124,144 | +0.07(+0.77%) |
Oct 15, 2012 | 8.707 | 8.707 | 8.537 | 8.609 | 81,518 | -0.03(-0.37%) |
Oct 12, 2012 | 8.644 | 8.729 | 8.638 | 8.641 | 211,209 | -0.04(-0.44%) |
Oct 11, 2012 | 8.552 | 8.679 | 8.552 | 8.679 | 146,381 | +0.13(+1.52%) |
Oct 10, 2012 | 8.691 | 8.691 | 8.524 | 8.549 | 133,984 | -0.14(-1.60%) |
Oct 09, 2012 | 8.524 | 8.688 | 8.502 | 8.688 | 157,208 | +0.13(+1.55%) |
Oct 08, 2012 | 8.416 | 8.565 | 8.404 | 8.556 | 131,719 | +0.14(+1.61%) |
Oct 05, 2012 | 8.461 | 8.464 | 8.407 | 8.420 | 89,264 | -0.02(-0.26%) |
Oct 04, 2012 | 8.410 | 8.458 | 8.344 | 8.442 | 89,479 | -0.02(-0.26%) |
Oct 03, 2012 | 8.375 | 8.464 | 8.334 | 8.464 | 132,902 | +0.09(+1.06%) |
Oct 02, 2012 | 8.303 | 8.375 | 8.268 | 8.375 | 76,085 | +0.07(+0.84%) |
Oct 01, 2012 | 8.312 | 8.353 | 8.243 | 8.306 | 48,485 | +0.05(+0.61%) |
Sep 28, 2012 | 8.183 | 8.296 | 8.155 | 8.255 | 71,365 | +0.02(+0.27%) |
Sep 27, 2012 | 8.176 | 8.324 | 8.164 | 8.233 | 122,628 | +0.07(+0.85%) |
Sep 26, 2012 | 8.217 | 8.293 | 8.157 | 8.164 | 53,042 | -0.08(-0.92%) |
Sep 25, 2012 | 8.309 | 8.331 | 8.217 | 8.239 | 200,227 | +0.01(+0.12%) |
Sep 24, 2012 | 8.154 | 8.344 | 8.154 | 8.230 | 158,939 | +0.06(+0.70%) |
Sep 21, 2012 | 8.214 | 8.265 | 8.154 | 8.173 | 61,689 | -0.06(-0.77%) |
Sep 20, 2012 | 8.202 | 8.303 | 8.198 | 8.236 | 58,208 | -0.06(-0.76%) |
Sep 19, 2012 | 8.265 | 8.328 | 8.173 | 8.300 | 126,229 | +0.09(+1.04%) |
Sep 18, 2012 | 8.119 | 8.265 | 8.100 | 8.214 | 123,037 | +0.04(+0.54%) |
Sep 17, 2012 | 8.186 | 8.271 | 8.059 | 8.170 | 93,611 | +0.08(+1.02%) |
Sep 14, 2012 | 8.091 | 8.217 | 7.980 | 8.088 | 91,365 | -0.03(-0.39%) |
Sep 13, 2012 | 8.318 | 8.328 | 8.043 | 8.119 | 244,390 | -0.15(-1.76%) |
Sep 12, 2012 | 8.205 | 8.281 | 8.091 | 8.265 | 130,845 | +0.11(+1.40%) |
Sep 11, 2012 | 8.195 | 8.233 | 8.151 | 8.151 | 137,702 | -0.11(-1.38%) |
Sep 10, 2012 | 8.211 | 8.281 | 8.159 | 8.265 | 183,071 | +0.05(+0.65%) |
Sep 07, 2012 | 8.179 | 8.277 | 8.032 | 8.211 | 208,260 | +0.06(+0.70%) |
Sep 06, 2012 | 8.176 | 8.182 | 7.870 | 8.154 | 179,303 | +0.09(+1.14%) |
Sep 05, 2012 | 8.100 | 8.274 | 7.933 | 8.062 | 742,171 | -0.01(-0.08%) |
Sep 04, 2012 | 8.148 | 8.344 | 7.999 | 8.069 | 396,315 | +0.12(+1.55%) |
Aug 31, 2012 | 7.964 | 8.043 | 7.810 | 7.946 | 99,990 | +0.01(+0.16%) |
Aug 30, 2012 | 7.895 | 8.042 | 7.743 | 7.933 | 122,863 | +0.01(+0.08%) |
Aug 29, 2012 | 7.813 | 8.047 | 7.747 | 7.927 | 194,686 | +0.25(+3.25%) |
Aug 27, 2012 | 7.604 | 7.740 | 7.560 | 7.677 | 89,548 | +0.09(+1.21%) |
Aug 24, 2012 | 7.475 | 7.702 | 7.443 | 7.585 | 59,015 | +0.08(+1.01%) |
Aug 23, 2012 | 7.721 | 7.727 | 7.478 | 7.509 | 115,009 | -0.21(-2.70%) |
Aug 22, 2012 | 7.658 | 7.746 | 7.633 | 7.718 | 23,961 | +0.08(+0.99%) |
Aug 21, 2012 | 7.775 | 7.775 | 7.573 | 7.642 | 65,125 | -0.04(-0.49%) |
Aug 20, 2012 | 7.851 | 7.892 | 7.614 | 7.680 | 116,063 | -0.14(-1.78%) |
Aug 17, 2012 | 7.727 | 7.844 | 7.671 | 7.819 | 171,352 | +0.17(+2.27%) |
Aug 16, 2012 | 7.677 | 7.794 | 7.585 | 7.645 | 77,430 | +0.02(+0.25%) |
Aug 15, 2012 | 7.522 | 7.635 | 7.475 | 7.626 | 173,690 | +0.15(+1.99%) |
Aug 14, 2012 | 7.528 | 7.550 | 7.459 | 7.478 | 174,386 | +0.05(+0.72%) |
Aug 13, 2012 | 7.437 | 7.496 | 7.411 | 7.424 | 189,210 | +0.02(+0.21%) |
Aug 10, 2012 | 7.351 | 7.492 | 7.351 | 7.408 | 235,506 | +0.03(+0.34%) |
Aug 09, 2012 | 7.418 | 7.449 | 7.323 | 7.383 | 82,983 | -0.01(-0.09%) |
Aug 08, 2012 | 7.579 | 7.585 | 7.317 | 7.389 | 197,113 | +0.04(+0.60%) |
Aug 07, 2012 | 7.506 | 7.607 | 7.279 | 7.345 | 61,316 | -0.11(-1.48%) |
Aug 06, 2012 | 7.462 | 7.478 | 7.355 | 7.456 | 54,880 | +0.01(+0.17%) |
Aug 03, 2012 | 7.674 | 7.746 | 7.209 | 7.443 | 139,347 | -0.16(-2.16%) |
Aug 02, 2012 | 7.623 | 7.664 | 7.389 | 7.607 | 121,847 | -0.04(-0.50%) |