Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.314 | 8.470 | 8.304 | 8.387 | 12,946 | +0.06(+0.66%) |
Oct 26, 2012 | 8.304 | 8.332 | 8.332 | 8.332 | 4,893 | +0.00(+0.00%) |
Oct 25, 2012 | 8.075 | 8.332 | 7.992 | 8.332 | 39,053 | +0.50(+6.34%) |
Oct 24, 2012 | 8.038 | 8.038 | 7.642 | 7.835 | 4,821 | -0.18(-2.29%) |
Oct 23, 2012 | 7.845 | 8.111 | 7.771 | 8.019 | 27,579 | -0.17(-2.02%) |
Oct 19, 2012 | 8.691 | 8.847 | 8.121 | 8.185 | 25,787 | -0.63(-7.10%) |
Oct 18, 2012 | 8.957 | 9.031 | 8.691 | 8.810 | 25,447 | -0.16(-1.74%) |
Oct 17, 2012 | 8.810 | 9.095 | 8.737 | 8.967 | 13,676 | +0.17(+1.99%) |
Oct 16, 2012 | 8.525 | 8.829 | 8.332 | 8.792 | 15,886 | +0.28(+3.24%) |
Oct 15, 2012 | 8.258 | 8.617 | 8.121 | 8.516 | 16,111 | +0.26(+3.12%) |
Oct 12, 2012 | 7.955 | 8.350 | 7.955 | 8.258 | 15,975 | +0.25(+3.10%) |
Oct 11, 2012 | 8.001 | 8.010 | 7.946 | 8.010 | 3,448 | +0.09(+1.16%) |
Oct 10, 2012 | 7.937 | 7.946 | 7.762 | 7.918 | 10,091 | +0.05(+0.58%) |
Oct 09, 2012 | 7.909 | 8.064 | 7.789 | 7.872 | 13,176 | -0.07(-0.93%) |
Oct 08, 2012 | 7.891 | 8.038 | 7.835 | 7.946 | 7,297 | -0.01(-0.12%) |
Oct 05, 2012 | 8.185 | 8.217 | 7.872 | 7.955 | 22,643 | -0.23(-2.81%) |
Oct 04, 2012 | 7.918 | 8.240 | 7.918 | 8.185 | 10,311 | +0.28(+3.49%) |
Oct 03, 2012 | 8.102 | 8.176 | 7.569 | 7.909 | 15,864 | -0.20(-2.49%) |
Oct 02, 2012 | 8.075 | 8.176 | 7.789 | 8.111 | 10,931 | -0.10(-1.23%) |
Oct 01, 2012 | 8.075 | 8.277 | 7.983 | 8.213 | 12,000 | +0.20(+2.53%) |
Sep 28, 2012 | 7.927 | 8.111 | 7.835 | 8.010 | 21,273 | +0.01(+0.11%) |
Sep 27, 2012 | 7.394 | 8.047 | 7.394 | 8.001 | 22,506 | +0.60(+8.07%) |
Sep 26, 2012 | 7.431 | 7.514 | 7.238 | 7.403 | 23,854 | -0.03(-0.37%) |
Sep 25, 2012 | 7.468 | 7.762 | 7.376 | 7.431 | 34,410 | -0.03(-0.37%) |
Sep 24, 2012 | 7.265 | 7.504 | 7.265 | 7.458 | 43,552 | +0.20(+2.79%) |
Sep 21, 2012 | 7.265 | 7.440 | 7.035 | 7.256 | 312,221 | +0.13(+1.81%) |
Sep 20, 2012 | 7.072 | 7.192 | 7.072 | 7.127 | 13,742 | -0.06(-0.90%) |
Sep 19, 2012 | 7.422 | 7.422 | 7.063 | 7.192 | 24,590 | -0.23(-3.10%) |
Sep 18, 2012 | 7.458 | 7.458 | 7.357 | 7.422 | 23,214 | +0.01(+0.12%) |
Sep 17, 2012 | 7.412 | 7.449 | 7.320 | 7.412 | 21,248 | -0.01(-0.12%) |
Sep 14, 2012 | 7.284 | 7.477 | 7.284 | 7.422 | 34,369 | +0.15(+2.02%) |
Sep 13, 2012 | 7.063 | 7.412 | 6.916 | 7.274 | 35,617 | +0.18(+2.59%) |
Sep 12, 2012 | 7.127 | 7.164 | 7.008 | 7.091 | 15,670 | +0.01(+0.13%) |
Sep 11, 2012 | 6.962 | 7.127 | 6.962 | 7.081 | 18,836 | +0.18(+2.67%) |
Sep 10, 2012 | 7.081 | 7.137 | 6.879 | 6.897 | 35,057 | -0.22(-3.10%) |
Sep 07, 2012 | 7.164 | 7.164 | 7.054 | 7.118 | 18,259 | +0.00(+0.00%) |
Sep 06, 2012 | 7.063 | 7.247 | 6.953 | 7.118 | 55,146 | +0.06(+0.91%) |
Sep 05, 2012 | 7.017 | 7.091 | 6.971 | 7.054 | 22,501 | +0.08(+1.19%) |
Sep 04, 2012 | 6.953 | 7.008 | 6.824 | 6.971 | 21,115 | +0.04(+0.53%) |
Aug 31, 2012 | 7.026 | 7.026 | 6.888 | 6.934 | 7,968 | -0.04(-0.53%) |
Aug 30, 2012 | 7.081 | 7.109 | 6.962 | 6.971 | 7,059 | -0.15(-2.07%) |
Aug 29, 2012 | 7.118 | 7.155 | 7.081 | 7.118 | 11,194 | +0.02(+0.26%) |
Aug 27, 2012 | 7.081 | 7.146 | 6.897 | 7.100 | 15,240 | +0.10(+1.45%) |
Aug 24, 2012 | 6.925 | 7.238 | 6.925 | 6.999 | 27,295 | +0.09(+1.33%) |
Aug 23, 2012 | 6.879 | 7.283 | 6.879 | 6.907 | 47,367 | +0.02(+0.27%) |
Aug 22, 2012 | 6.907 | 7.008 | 6.888 | 6.888 | 4,798 | -0.06(-0.79%) |
Aug 21, 2012 | 6.953 | 7.054 | 6.916 | 6.943 | 6,714 | +0.02(+0.27%) |
Aug 20, 2012 | 6.925 | 7.026 | 6.861 | 6.925 | 23,069 | -0.10(-1.44%) |
Aug 17, 2012 | 6.980 | 7.183 | 6.907 | 7.026 | 20,820 | +0.02(+0.26%) |
Aug 16, 2012 | 7.045 | 7.155 | 6.916 | 7.008 | 36,266 | +0.02(+0.26%) |
Aug 15, 2012 | 6.934 | 7.118 | 6.796 | 6.989 | 13,789 | +0.22(+3.26%) |
Aug 14, 2012 | 6.833 | 6.925 | 6.750 | 6.769 | 31,383 | -0.06(-0.81%) |
Aug 13, 2012 | 6.833 | 6.851 | 6.750 | 6.824 | 7,615 | +0.01(+0.14%) |
Aug 10, 2012 | 6.677 | 6.888 | 6.585 | 6.815 | 28,227 | +0.15(+2.21%) |
Aug 09, 2012 | 6.824 | 6.824 | 6.484 | 6.668 | 44,860 | -0.20(-2.95%) |
Aug 08, 2012 | 6.879 | 7.045 | 6.759 | 6.870 | 9,500 | +0.01(+0.13%) |
Aug 07, 2012 | 6.851 | 7.072 | 6.824 | 6.861 | 18,616 | +0.01(+0.13%) |
Aug 06, 2012 | 6.833 | 7.045 | 6.815 | 6.851 | 24,598 | -0.08(-1.19%) |
Aug 03, 2012 | 6.989 | 7.137 | 6.778 | 6.934 | 16,787 | +0.09(+1.34%) |
Aug 02, 2012 | 6.765 | 6.916 | 6.759 | 6.842 | 15,509 | +0.14(+2.06%) |