Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.094 | 8.386 | 7.944 | 8.311 | 1,028,409 | -0.09(-1.05%) |
Oct 26, 2012 | 8.454 | 8.399 | 8.399 | 8.399 | 546,979 | -0.09(-1.04%) |
Oct 25, 2012 | 8.515 | 8.657 | 8.488 | 8.488 | 1,159,028 | -0.01(-0.16%) |
Oct 24, 2012 | 8.372 | 8.521 | 8.338 | 8.501 | 713,438 | +0.18(+2.12%) |
Oct 23, 2012 | 8.318 | 8.359 | 8.284 | 8.325 | 740,662 | +0.05(+0.57%) |
Oct 19, 2012 | 8.189 | 8.277 | 8.175 | 8.277 | 650,722 | +0.06(+0.74%) |
Oct 18, 2012 | 8.148 | 8.270 | 8.148 | 8.216 | 495,363 | +0.04(+0.50%) |
Oct 17, 2012 | 8.128 | 8.220 | 8.080 | 8.175 | 571,663 | +0.01(+0.17%) |
Oct 16, 2012 | 8.039 | 8.223 | 8.033 | 8.162 | 782,622 | +0.07(+0.92%) |
Oct 15, 2012 | 7.924 | 8.121 | 7.904 | 8.087 | 724,292 | +0.17(+2.14%) |
Oct 12, 2012 | 8.012 | 8.039 | 7.897 | 7.917 | 774,464 | -0.16(-2.02%) |
Oct 11, 2012 | 8.026 | 8.107 | 7.931 | 8.080 | 829,214 | +0.05(+0.68%) |
Oct 10, 2012 | 8.019 | 8.094 | 7.992 | 8.026 | 479,045 | +0.01(+0.08%) |
Oct 09, 2012 | 7.883 | 8.100 | 7.842 | 8.019 | 3,208,670 | +0.07(+0.94%) |
Oct 08, 2012 | 7.958 | 8.026 | 7.815 | 7.944 | 1,030,753 | -0.10(-1.27%) |
Oct 05, 2012 | 7.978 | 8.107 | 7.958 | 8.046 | 842,816 | +0.05(+0.68%) |
Oct 04, 2012 | 7.985 | 8.087 | 7.978 | 7.992 | 969,428 | -0.01(-0.08%) |
Oct 03, 2012 | 7.842 | 8.046 | 7.775 | 7.999 | 682,009 | +0.14(+1.73%) |
Oct 02, 2012 | 7.754 | 7.931 | 7.754 | 7.863 | 1,603,749 | +0.10(+1.31%) |
Oct 01, 2012 | 7.673 | 7.856 | 7.673 | 7.761 | 886,253 | +0.07(+0.97%) |
Sep 28, 2012 | 7.795 | 7.795 | 7.666 | 7.686 | 343,174 | -0.13(-1.65%) |
Sep 27, 2012 | 7.659 | 7.836 | 7.618 | 7.815 | 749,137 | +0.11(+1.41%) |
Sep 26, 2012 | 7.727 | 7.775 | 7.673 | 7.707 | 647,625 | -0.16(-1.99%) |
Sep 25, 2012 | 7.944 | 7.978 | 7.822 | 7.863 | 783,295 | -0.11(-1.36%) |
Sep 24, 2012 | 7.890 | 7.999 | 7.890 | 7.971 | 830,127 | +0.05(+0.60%) |
Sep 21, 2012 | 7.876 | 7.978 | 7.836 | 7.924 | 1,879,131 | +0.10(+1.21%) |
Sep 20, 2012 | 7.795 | 7.938 | 7.781 | 7.829 | 2,803,779 | -0.01(-0.17%) |
Sep 19, 2012 | 7.978 | 7.978 | 7.775 | 7.842 | 549,834 | +0.03(+0.35%) |
Sep 18, 2012 | 7.876 | 7.876 | 7.775 | 7.815 | 466,491 | -0.08(-1.03%) |
Sep 17, 2012 | 7.876 | 7.965 | 7.856 | 7.897 | 360,144 | +0.03(+0.43%) |
Sep 14, 2012 | 7.910 | 7.910 | 7.799 | 7.863 | 304,290 | +0.00(+0.00%) |
Sep 13, 2012 | 7.775 | 7.863 | 7.727 | 7.863 | 417,720 | +0.09(+1.14%) |
Sep 12, 2012 | 7.809 | 7.836 | 7.754 | 7.775 | 303,999 | -0.05(-0.61%) |
Sep 11, 2012 | 7.727 | 7.822 | 7.727 | 7.822 | 1,121,734 | +0.06(+0.79%) |
Sep 10, 2012 | 7.761 | 7.836 | 7.727 | 7.761 | 473,042 | -0.02(-0.26%) |
Sep 07, 2012 | 7.673 | 7.781 | 7.639 | 7.781 | 3,696,042 | +0.16(+2.05%) |
Sep 06, 2012 | 7.618 | 7.673 | 7.578 | 7.625 | 793,430 | +0.04(+0.54%) |
Sep 05, 2012 | 7.625 | 7.639 | 7.557 | 7.584 | 915,095 | -0.02(-0.27%) |
Sep 04, 2012 | 7.618 | 7.658 | 7.571 | 7.605 | 721,797 | -0.01(-0.18%) |
Aug 31, 2012 | 7.625 | 7.652 | 7.571 | 7.618 | 746,315 | +0.03(+0.45%) |
Aug 30, 2012 | 7.503 | 7.666 | 7.503 | 7.584 | 873,817 | +0.04(+0.54%) |
Aug 29, 2012 | 7.537 | 7.625 | 7.476 | 7.544 | 864,744 | +0.00(+0.00%) |
Aug 27, 2012 | 7.496 | 7.544 | 7.442 | 7.544 | 316,331 | +0.10(+1.37%) |
Aug 24, 2012 | 7.313 | 7.530 | 7.313 | 7.442 | 340,401 | +0.11(+1.48%) |
Aug 23, 2012 | 7.218 | 7.394 | 7.170 | 7.333 | 2,687,404 | +0.12(+1.60%) |
Aug 22, 2012 | 7.102 | 7.252 | 7.089 | 7.218 | 980,490 | +0.12(+1.63%) |
Aug 21, 2012 | 7.082 | 7.177 | 7.068 | 7.102 | 695,919 | +0.03(+0.48%) |
Aug 20, 2012 | 7.048 | 7.197 | 7.048 | 7.068 | 497,075 | +0.04(+0.58%) |
Aug 17, 2012 | 7.028 | 7.100 | 7.001 | 7.028 | 468,276 | -0.02(-0.29%) |
Aug 16, 2012 | 7.055 | 7.116 | 6.987 | 7.048 | 475,413 | +0.01(+0.19%) |
Aug 15, 2012 | 7.055 | 7.109 | 6.946 | 7.034 | 383,352 | +0.00(+0.00%) |
Aug 14, 2012 | 6.980 | 7.055 | 6.960 | 7.034 | 456,686 | +0.08(+1.17%) |
Aug 13, 2012 | 6.939 | 7.021 | 6.926 | 6.953 | 502,942 | +0.01(+0.20%) |
Aug 10, 2012 | 6.878 | 7.034 | 6.858 | 6.939 | 468,693 | +0.04(+0.59%) |
Aug 09, 2012 | 6.926 | 6.960 | 6.865 | 6.899 | 618,976 | -0.04(-0.59%) |
Aug 08, 2012 | 6.790 | 7.713 | 6.790 | 6.939 | 454,679 | +0.15(+2.20%) |
Aug 07, 2012 | 6.844 | 6.851 | 6.765 | 6.790 | 424,749 | -0.07(-0.99%) |
Aug 06, 2012 | 6.810 | 6.858 | 6.810 | 6.858 | 465,542 | +0.04(+0.60%) |
Aug 03, 2012 | 6.790 | 6.851 | 6.742 | 6.817 | 223,193 | +0.05(+0.80%) |
Aug 02, 2012 | 6.756 | 6.783 | 6.675 | 6.763 | 579,638 | +0.01(+0.20%) |