Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.476 | 8.602 | 8.416 | 8.552 | 91,303 | +0.07(+0.83%) |
Oct 26, 2012 | 8.622 | 8.481 | 8.481 | 8.481 | 73,024 | -0.14(-1.64%) |
Oct 25, 2012 | 8.582 | 8.622 | 8.494 | 8.622 | 71,606 | +0.13(+1.48%) |
Oct 24, 2012 | 8.481 | 8.713 | 8.325 | 8.496 | 53,540 | +0.06(+0.66%) |
Oct 23, 2012 | 8.310 | 8.456 | 8.244 | 8.441 | 79,545 | +0.00(+0.00%) |
Oct 19, 2012 | 8.763 | 8.763 | 8.345 | 8.441 | 171,916 | -0.42(-4.72%) |
Oct 18, 2012 | 8.708 | 8.945 | 8.708 | 8.859 | 115,359 | +0.15(+1.68%) |
Oct 17, 2012 | 8.658 | 8.723 | 8.542 | 8.713 | 93,329 | +0.08(+0.93%) |
Oct 16, 2012 | 8.532 | 8.668 | 8.532 | 8.632 | 73,392 | +0.15(+1.78%) |
Oct 15, 2012 | 8.340 | 8.486 | 8.184 | 8.481 | 91,422 | +0.15(+1.75%) |
Oct 12, 2012 | 8.421 | 8.511 | 8.295 | 8.335 | 132,585 | -0.06(-0.66%) |
Oct 11, 2012 | 8.527 | 8.527 | 8.350 | 8.391 | 110,333 | -0.01(-0.12%) |
Oct 10, 2012 | 8.441 | 8.466 | 8.310 | 8.401 | 114,403 | -0.03(-0.30%) |
Oct 09, 2012 | 8.693 | 8.698 | 8.396 | 8.426 | 142,011 | -0.24(-2.79%) |
Oct 08, 2012 | 8.794 | 8.799 | 8.648 | 8.668 | 80,343 | -0.20(-2.22%) |
Oct 05, 2012 | 8.990 | 9.168 | 8.859 | 8.864 | 170,296 | -0.10(-1.12%) |
Oct 04, 2012 | 9.076 | 9.076 | 8.799 | 8.965 | 110,402 | -0.06(-0.67%) |
Oct 03, 2012 | 9.046 | 9.162 | 8.869 | 9.026 | 134,727 | -0.03(-0.33%) |
Oct 02, 2012 | 9.348 | 9.434 | 8.920 | 9.056 | 192,438 | -0.23(-2.50%) |
Oct 01, 2012 | 9.026 | 9.479 | 9.015 | 9.288 | 178,829 | +0.35(+3.89%) |
Sep 28, 2012 | 8.854 | 9.111 | 8.758 | 8.940 | 178,815 | +0.00(+0.00%) |
Sep 27, 2012 | 8.849 | 8.965 | 8.743 | 8.940 | 101,209 | +0.16(+1.78%) |
Sep 26, 2012 | 8.809 | 8.859 | 8.673 | 8.784 | 188,755 | +0.02(+0.17%) |
Sep 25, 2012 | 9.398 | 9.444 | 8.698 | 8.769 | 396,410 | -0.56(-6.00%) |
Sep 24, 2012 | 9.434 | 9.696 | 9.288 | 9.328 | 253,537 | -0.22(-2.32%) |
Sep 21, 2012 | 9.660 | 9.716 | 9.497 | 9.550 | 383,077 | +0.06(+0.64%) |
Sep 20, 2012 | 9.288 | 9.529 | 9.288 | 9.489 | 94,093 | +0.09(+0.97%) |
Sep 19, 2012 | 9.272 | 9.474 | 9.227 | 9.398 | 146,653 | +0.10(+1.08%) |
Sep 18, 2012 | 9.227 | 9.318 | 9.076 | 9.298 | 159,628 | +0.01(+0.11%) |
Sep 17, 2012 | 9.393 | 9.393 | 9.202 | 9.288 | 121,441 | -0.14(-1.44%) |
Sep 14, 2012 | 9.066 | 9.600 | 9.041 | 9.424 | 211,911 | +0.44(+4.94%) |
Sep 13, 2012 | 8.774 | 9.101 | 8.648 | 8.980 | 168,282 | +0.20(+2.24%) |
Sep 12, 2012 | 8.864 | 8.905 | 8.703 | 8.784 | 99,377 | -0.03(-0.34%) |
Sep 11, 2012 | 8.739 | 8.894 | 8.658 | 8.814 | 115,434 | +0.08(+0.92%) |
Sep 10, 2012 | 8.739 | 8.869 | 8.723 | 8.734 | 109,122 | -0.02(-0.17%) |
Sep 07, 2012 | 8.713 | 8.834 | 8.588 | 8.749 | 104,535 | +0.13(+1.46%) |
Sep 06, 2012 | 8.417 | 8.744 | 8.417 | 8.623 | 184,869 | +0.30(+3.56%) |
Sep 05, 2012 | 8.206 | 8.372 | 8.206 | 8.327 | 138,918 | +0.18(+2.16%) |
Sep 04, 2012 | 8.131 | 8.181 | 7.855 | 8.151 | 183,939 | +0.03(+0.31%) |
Aug 31, 2012 | 8.020 | 8.201 | 7.895 | 8.126 | 138,373 | +0.22(+2.80%) |
Aug 30, 2012 | 7.945 | 7.983 | 7.895 | 7.905 | 51,049 | -0.12(-1.50%) |
Aug 29, 2012 | 7.970 | 8.106 | 7.895 | 8.025 | 64,878 | +0.12(+1.46%) |
Aug 27, 2012 | 7.925 | 8.056 | 7.885 | 7.910 | 84,083 | +0.01(+0.13%) |
Aug 24, 2012 | 7.840 | 7.995 | 7.779 | 7.900 | 112,039 | +0.02(+0.25%) |
Aug 23, 2012 | 7.885 | 7.935 | 7.809 | 7.880 | 164,601 | -0.02(-0.19%) |
Aug 22, 2012 | 7.905 | 7.945 | 7.855 | 7.895 | 621,790 | -0.02(-0.19%) |
Aug 21, 2012 | 7.955 | 8.086 | 7.880 | 7.910 | 157,807 | +0.03(+0.32%) |
Aug 20, 2012 | 7.609 | 7.940 | 7.609 | 7.885 | 292,926 | +0.25(+3.29%) |
Aug 17, 2012 | 7.217 | 7.634 | 7.106 | 7.634 | 135,716 | +0.39(+5.41%) |
Aug 16, 2012 | 6.996 | 7.276 | 6.996 | 7.242 | 123,773 | +0.25(+3.52%) |
Aug 15, 2012 | 6.820 | 7.001 | 6.820 | 6.996 | 75,224 | +0.13(+1.83%) |
Aug 14, 2012 | 7.116 | 7.162 | 6.830 | 6.870 | 127,302 | -0.17(-2.36%) |
Aug 13, 2012 | 7.041 | 7.141 | 6.800 | 7.036 | 106,052 | +0.01(+0.07%) |
Aug 10, 2012 | 7.026 | 7.056 | 6.910 | 7.031 | 65,181 | +0.00(+0.00%) |
Aug 09, 2012 | 7.006 | 7.157 | 6.946 | 7.031 | 83,603 | +0.03(+0.36%) |
Aug 08, 2012 | 7.011 | 7.046 | 6.865 | 7.006 | 113,043 | -0.06(-0.85%) |
Aug 07, 2012 | 7.101 | 7.257 | 7.011 | 7.066 | 140,079 | +0.03(+0.43%) |
Aug 06, 2012 | 6.981 | 7.172 | 6.934 | 7.036 | 121,774 | +0.06(+0.86%) |
Aug 03, 2012 | 6.895 | 7.021 | 6.614 | 6.976 | 181,597 | +0.20(+2.89%) |
Aug 02, 2012 | 6.775 | 6.835 | 6.192 | 6.780 | 187,493 | -0.11(-1.53%) |