Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.388 | 8.639 | 8.362 | 8.476 | 9,455,864 | -0.01(-0.10%) |
Oct 26, 2012 | 8.538 | 8.485 | 8.485 | 8.485 | 10,745,646 | +0.00(+0.00%) |
Oct 25, 2012 | 8.846 | 8.890 | 8.406 | 8.485 | 13,184,795 | -0.35(-3.98%) |
Oct 24, 2012 | 8.872 | 9.050 | 8.635 | 8.837 | 16,052,765 | -0.10(-1.08%) |
Oct 23, 2012 | 8.925 | 9.022 | 8.723 | 8.934 | 13,094,905 | +0.13(+1.50%) |
Oct 19, 2012 | 8.960 | 8.987 | 8.758 | 8.802 | 8,160,745 | -0.18(-2.06%) |
Oct 18, 2012 | 8.978 | 9.154 | 8.978 | 8.987 | 10,029,050 | +0.02(+0.20%) |
Oct 17, 2012 | 8.776 | 9.066 | 8.740 | 8.969 | 10,930,722 | +0.18(+2.00%) |
Oct 16, 2012 | 8.881 | 8.934 | 8.740 | 8.793 | 12,528,702 | -0.11(-1.19%) |
Oct 15, 2012 | 8.872 | 8.978 | 8.811 | 8.899 | 8,134,314 | +0.08(+0.90%) |
Oct 12, 2012 | 8.661 | 8.899 | 8.600 | 8.820 | 12,936,840 | +0.24(+2.77%) |
Oct 11, 2012 | 8.696 | 8.714 | 8.551 | 8.582 | 8,813,052 | -0.08(-0.91%) |
Oct 10, 2012 | 8.714 | 8.776 | 8.582 | 8.661 | 9,248,113 | -0.04(-0.51%) |
Oct 09, 2012 | 8.925 | 8.965 | 8.661 | 8.705 | 10,296,972 | -0.21(-2.37%) |
Oct 08, 2012 | 9.048 | 9.233 | 8.881 | 8.916 | 7,990,917 | -0.13(-1.46%) |
Oct 05, 2012 | 9.022 | 9.224 | 8.916 | 9.048 | 8,089,234 | +0.12(+1.38%) |
Oct 04, 2012 | 8.987 | 8.987 | 8.714 | 8.925 | 12,513,737 | -0.02(-0.20%) |
Oct 03, 2012 | 8.688 | 9.040 | 8.582 | 8.943 | 19,448,700 | +0.34(+3.99%) |
Oct 02, 2012 | 8.274 | 8.626 | 8.230 | 8.600 | 17,524,778 | +0.26(+3.17%) |
Oct 01, 2012 | 8.027 | 8.498 | 8.019 | 8.335 | 17,136,734 | +0.27(+3.38%) |
Sep 28, 2012 | 8.045 | 8.098 | 7.957 | 8.063 | 7,972,592 | -0.06(-0.76%) |
Sep 27, 2012 | 8.045 | 8.186 | 7.957 | 8.124 | 9,648,183 | +0.06(+0.76%) |
Sep 26, 2012 | 7.887 | 8.107 | 7.878 | 8.063 | 6,158,617 | +0.12(+1.55%) |
Sep 25, 2012 | 8.036 | 8.098 | 7.922 | 7.939 | 15,703,974 | -0.10(-1.20%) |
Sep 24, 2012 | 7.939 | 8.142 | 7.825 | 8.036 | 9,305,337 | +0.06(+0.72%) |
Sep 21, 2012 | 8.080 | 8.142 | 7.957 | 7.979 | 11,876,439 | -0.07(-0.93%) |
Sep 20, 2012 | 8.168 | 8.212 | 8.027 | 8.054 | 8,385,578 | -0.19(-2.35%) |
Sep 19, 2012 | 8.027 | 8.291 | 7.992 | 8.247 | 21,762,604 | +0.36(+4.58%) |
Sep 18, 2012 | 8.063 | 8.168 | 7.869 | 7.887 | 14,111,884 | -0.24(-2.93%) |
Sep 17, 2012 | 8.142 | 8.203 | 7.957 | 8.124 | 12,775,844 | -0.04(-0.43%) |
Sep 14, 2012 | 8.300 | 8.318 | 8.124 | 8.159 | 10,850,860 | -0.16(-1.90%) |
Sep 13, 2012 | 8.344 | 8.379 | 8.195 | 8.318 | 8,558,599 | -0.04(-0.53%) |
Sep 12, 2012 | 8.168 | 8.406 | 8.159 | 8.362 | 11,639,266 | +0.19(+2.37%) |
Sep 11, 2012 | 8.186 | 8.335 | 8.107 | 8.168 | 7,055,718 | -0.09(-1.07%) |
Sep 10, 2012 | 8.168 | 8.538 | 8.151 | 8.256 | 11,895,774 | +0.09(+1.08%) |
Sep 07, 2012 | 8.151 | 8.353 | 8.098 | 8.168 | 15,458,226 | +0.07(+0.87%) |
Sep 06, 2012 | 7.869 | 8.195 | 7.851 | 8.098 | 16,033,979 | +0.28(+3.60%) |
Sep 05, 2012 | 7.587 | 7.895 | 7.570 | 7.816 | 14,472,885 | +0.28(+3.74%) |
Sep 04, 2012 | 7.623 | 7.658 | 7.411 | 7.535 | 13,657,210 | -0.08(-1.04%) |
Aug 31, 2012 | 7.702 | 7.772 | 7.614 | 7.614 | 12,957,611 | +0.09(+1.17%) |
Aug 30, 2012 | 7.596 | 7.614 | 7.490 | 7.526 | 14,844,807 | -0.05(-0.70%) |
Aug 29, 2012 | 7.684 | 7.702 | 7.442 | 7.579 | 17,157,586 | -0.40(-4.97%) |
Aug 27, 2012 | 8.045 | 8.107 | 7.966 | 7.975 | 7,916,595 | -0.04(-0.55%) |
Aug 24, 2012 | 8.098 | 8.115 | 8.001 | 8.019 | 8,267,650 | -0.04(-0.44%) |
Aug 23, 2012 | 8.362 | 8.424 | 7.983 | 8.054 | 13,465,142 | -0.33(-3.99%) |
Aug 22, 2012 | 8.485 | 8.538 | 8.261 | 8.388 | 11,782,976 | -0.16(-1.85%) |
Aug 21, 2012 | 8.388 | 8.740 | 8.344 | 8.547 | 27,379,982 | +0.22(+2.64%) |
Aug 20, 2012 | 8.010 | 8.362 | 8.010 | 8.327 | 16,685,380 | +0.29(+3.61%) |
Aug 17, 2012 | 8.036 | 8.080 | 7.957 | 8.036 | 14,639,986 | +0.09(+1.11%) |
Aug 16, 2012 | 8.159 | 8.212 | 7.939 | 7.948 | 11,355,729 | -0.20(-2.48%) |
Aug 15, 2012 | 8.115 | 8.186 | 8.071 | 8.151 | 8,608,486 | -0.02(-0.22%) |
Aug 14, 2012 | 8.151 | 8.335 | 8.107 | 8.168 | 12,405,742 | +0.02(+0.22%) |
Aug 13, 2012 | 7.975 | 8.168 | 7.913 | 8.151 | 9,827,575 | +0.18(+2.21%) |
Aug 10, 2012 | 8.019 | 8.089 | 7.895 | 7.975 | 8,672,217 | -0.01(-0.11%) |
Aug 09, 2012 | 8.230 | 8.256 | 7.957 | 7.983 | 15,322,570 | -0.28(-3.41%) |
Aug 08, 2012 | 8.247 | 8.415 | 8.142 | 8.265 | 14,692,144 | +0.06(+0.75%) |
Aug 07, 2012 | 8.230 | 8.309 | 8.115 | 8.203 | 14,200,453 | -0.04(-0.53%) |
Aug 06, 2012 | 8.195 | 8.300 | 8.151 | 8.247 | 9,206,954 | +0.07(+0.86%) |
Aug 03, 2012 | 8.186 | 8.274 | 8.071 | 8.177 | 8,036,823 | +0.05(+0.65%) |
Aug 02, 2012 | 8.256 | 8.335 | 8.045 | 8.124 | 16,809,484 | -0.22(-2.64%) |