Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.922 | 7.944 | 7.654 | 7.736 | 1,584,090 | -0.01(-0.10%) |
Oct 26, 2012 | 7.766 | 7.743 | 7.743 | 7.743 | 773,858 | -0.12(-1.47%) |
Oct 25, 2012 | 7.922 | 7.922 | 7.818 | 7.859 | 1,459,875 | +0.10(+1.24%) |
Oct 24, 2012 | 7.829 | 7.903 | 7.758 | 7.762 | 1,873,232 | +0.07(+0.97%) |
Oct 23, 2012 | 7.535 | 7.751 | 7.513 | 7.688 | 1,944,120 | +0.05(+0.68%) |
Oct 19, 2012 | 7.743 | 7.781 | 7.595 | 7.636 | 732,047 | -0.10(-1.34%) |
Oct 18, 2012 | 7.799 | 7.829 | 7.639 | 7.740 | 1,075,738 | -0.07(-0.90%) |
Oct 17, 2012 | 7.788 | 7.914 | 7.717 | 7.810 | 1,433,070 | +0.11(+1.45%) |
Oct 16, 2012 | 7.717 | 7.799 | 7.621 | 7.699 | 2,096,633 | -0.13(-1.61%) |
Oct 15, 2012 | 7.996 | 8.059 | 7.807 | 7.825 | 1,961,138 | -0.39(-4.75%) |
Oct 12, 2012 | 8.300 | 8.323 | 8.200 | 8.215 | 332,053 | -0.08(-0.94%) |
Oct 11, 2012 | 8.248 | 8.375 | 8.234 | 8.293 | 1,337,255 | +0.07(+0.90%) |
Oct 10, 2012 | 8.378 | 8.393 | 8.211 | 8.219 | 909,996 | -0.12(-1.47%) |
Oct 09, 2012 | 8.423 | 8.445 | 8.334 | 8.341 | 1,895,066 | -0.07(-0.84%) |
Oct 08, 2012 | 8.404 | 8.460 | 8.345 | 8.412 | 631,289 | -0.03(-0.40%) |
Oct 05, 2012 | 8.423 | 8.508 | 8.393 | 8.445 | 1,557,899 | +0.05(+0.62%) |
Oct 04, 2012 | 8.401 | 8.427 | 8.319 | 8.393 | 2,257,506 | +0.03(+0.31%) |
Oct 03, 2012 | 8.416 | 8.445 | 8.349 | 8.367 | 873,318 | -0.05(-0.57%) |
Oct 02, 2012 | 8.375 | 8.442 | 8.323 | 8.416 | 3,643,135 | +0.06(+0.71%) |
Oct 01, 2012 | 8.315 | 8.367 | 8.300 | 8.356 | 6,685,033 | +0.07(+0.85%) |
Sep 28, 2012 | 8.334 | 8.371 | 8.208 | 8.286 | 3,631,010 | -0.05(-0.58%) |
Sep 27, 2012 | 8.341 | 8.364 | 8.252 | 8.334 | 1,260,300 | +0.02(+0.27%) |
Sep 26, 2012 | 8.182 | 8.334 | 8.152 | 8.312 | 7,045,536 | +0.07(+0.86%) |
Sep 25, 2012 | 8.345 | 8.378 | 8.234 | 8.241 | 1,208,290 | -0.06(-0.72%) |
Sep 24, 2012 | 8.356 | 8.364 | 8.252 | 8.300 | 3,582,766 | -0.04(-0.53%) |
Sep 21, 2012 | 8.416 | 8.423 | 8.345 | 8.345 | 1,816,921 | -0.01(-0.13%) |
Sep 20, 2012 | 8.442 | 8.456 | 8.349 | 8.356 | 3,279,074 | -0.14(-1.70%) |
Sep 19, 2012 | 8.538 | 8.583 | 8.352 | 8.501 | 3,869,966 | +0.27(+3.25%) |
Sep 18, 2012 | 8.260 | 8.278 | 8.193 | 8.234 | 2,134,825 | +0.02(+0.23%) |
Sep 17, 2012 | 8.219 | 8.286 | 8.200 | 8.215 | 1,200,745 | -0.14(-1.73%) |
Sep 14, 2012 | 8.430 | 8.612 | 8.304 | 8.360 | 2,705,162 | -0.18(-2.09%) |
Sep 13, 2012 | 8.397 | 8.572 | 8.356 | 8.538 | 1,274,617 | +0.11(+1.28%) |
Sep 12, 2012 | 8.390 | 8.453 | 8.349 | 8.430 | 2,687,283 | +0.16(+1.89%) |
Sep 11, 2012 | 8.260 | 8.323 | 8.237 | 8.274 | 1,346,499 | +0.04(+0.45%) |
Sep 10, 2012 | 8.178 | 8.308 | 8.163 | 8.237 | 1,588,105 | -0.09(-1.07%) |
Sep 07, 2012 | 8.367 | 8.423 | 8.278 | 8.326 | 1,197,312 | +0.09(+1.08%) |
Sep 06, 2012 | 8.148 | 8.256 | 8.130 | 8.237 | 776,505 | +0.07(+0.86%) |
Sep 05, 2012 | 8.208 | 8.237 | 8.092 | 8.167 | 748,800 | -0.00(-0.05%) |
Sep 04, 2012 | 8.096 | 8.297 | 8.040 | 8.170 | 2,112,689 | +0.04(+0.55%) |
Aug 31, 2012 | 8.141 | 8.152 | 8.029 | 8.126 | 1,991,061 | +0.03(+0.41%) |
Aug 30, 2012 | 7.985 | 8.092 | 7.937 | 8.092 | 1,150,536 | +0.05(+0.65%) |
Aug 29, 2012 | 8.115 | 8.122 | 7.970 | 8.040 | 834,614 | -0.14(-1.68%) |
Aug 27, 2012 | 8.174 | 8.215 | 8.133 | 8.178 | 637,245 | -0.01(-0.09%) |
Aug 24, 2012 | 7.985 | 8.222 | 7.966 | 8.185 | 963,757 | +0.19(+2.37%) |
Aug 23, 2012 | 8.085 | 8.085 | 7.955 | 7.996 | 795,679 | -0.12(-1.51%) |
Aug 22, 2012 | 7.989 | 8.156 | 7.963 | 8.118 | 804,578 | +0.10(+1.20%) |
Aug 21, 2012 | 8.196 | 8.245 | 7.989 | 8.022 | 1,046,421 | -0.13(-1.64%) |
Aug 20, 2012 | 8.152 | 8.219 | 8.092 | 8.156 | 940,234 | -0.11(-1.30%) |
Aug 17, 2012 | 8.241 | 8.289 | 8.159 | 8.263 | 1,035,068 | -0.00(-0.04%) |
Aug 16, 2012 | 8.527 | 8.549 | 8.208 | 8.267 | 1,307,001 | -0.12(-1.42%) |
Aug 15, 2012 | 8.438 | 8.486 | 8.300 | 8.386 | 910,764 | -0.06(-0.66%) |
Aug 14, 2012 | 8.542 | 8.579 | 8.401 | 8.442 | 1,095,356 | -0.01(-0.13%) |
Aug 13, 2012 | 8.501 | 8.530 | 8.382 | 8.453 | 1,051,755 | -0.05(-0.57%) |
Aug 10, 2012 | 8.460 | 8.568 | 8.434 | 8.501 | 1,619,170 | +0.03(+0.39%) |
Aug 09, 2012 | 8.475 | 8.501 | 8.434 | 8.468 | 602,378 | +0.05(+0.63%) |
Aug 08, 2012 | 8.547 | 8.554 | 8.393 | 8.415 | 1,057,523 | -0.13(-1.50%) |
Aug 07, 2012 | 8.826 | 8.907 | 8.536 | 8.543 | 1,409,317 | -0.24(-2.68%) |
Aug 06, 2012 | 8.720 | 8.822 | 8.668 | 8.778 | 931,203 | +0.01(+0.13%) |
Aug 03, 2012 | 8.782 | 8.830 | 8.676 | 8.767 | 1,105,672 | +0.18(+2.10%) |
Aug 02, 2012 | 8.573 | 8.709 | 8.518 | 8.587 | 1,427,107 | +0.13(+1.52%) |