Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.880 | 8.150 | 7.880 | 8.070 | 33,743 | +0.17(+2.15%) |
Oct 26, 2012 | 7.870 | 7.900 | 7.900 | 7.900 | 27,800 | +0.06(+0.77%) |
Oct 25, 2012 | 8.060 | 8.070 | 7.840 | 7.840 | 24,483 | -0.20(-2.49%) |
Oct 24, 2012 | 7.900 | 8.080 | 7.900 | 8.040 | 30,733 | +0.10(+1.26%) |
Oct 23, 2012 | 7.890 | 7.950 | 7.890 | 7.940 | 26,760 | +0.03(+0.38%) |
Oct 19, 2012 | 7.960 | 7.960 | 7.810 | 7.910 | 27,003 | -0.02(-0.27%) |
Oct 18, 2012 | 8.000 | 8.050 | 7.925 | 7.931 | 27,769 | -0.12(-1.47%) |
Oct 17, 2012 | 8.030 | 8.080 | 7.930 | 8.050 | 19,870 | +0.05(+0.63%) |
Oct 16, 2012 | 7.920 | 8.100 | 7.780 | 8.000 | 77,382 | +0.08(+1.01%) |
Oct 15, 2012 | 7.880 | 7.930 | 7.730 | 7.920 | 32,382 | +0.03(+0.38%) |
Oct 12, 2012 | 7.860 | 7.940 | 7.850 | 7.890 | 33,983 | +0.04(+0.51%) |
Oct 11, 2012 | 7.780 | 7.980 | 7.780 | 7.850 | 57,924 | +0.08(+1.03%) |
Oct 10, 2012 | 7.840 | 7.860 | 7.760 | 7.770 | 35,464 | -0.09(-1.15%) |
Oct 09, 2012 | 7.880 | 7.960 | 7.850 | 7.860 | 28,778 | -0.05(-0.63%) |
Oct 08, 2012 | 7.900 | 8.038 | 7.900 | 7.910 | 19,513 | -0.07(-0.88%) |
Oct 05, 2012 | 7.950 | 8.160 | 7.950 | 7.980 | 32,379 | +0.07(+0.88%) |
Oct 04, 2012 | 8.030 | 8.030 | 7.890 | 7.910 | 34,544 | -0.07(-0.88%) |
Oct 03, 2012 | 8.190 | 8.190 | 7.930 | 7.980 | 29,444 | -0.17(-2.09%) |
Oct 02, 2012 | 7.930 | 8.190 | 7.930 | 8.150 | 61,166 | +0.22(+2.77%) |
Oct 01, 2012 | 7.840 | 7.950 | 7.840 | 7.930 | 40,071 | +0.15(+1.93%) |
Sep 28, 2012 | 7.720 | 7.840 | 7.690 | 7.780 | 23,795 | -0.01(-0.13%) |
Sep 27, 2012 | 7.730 | 7.825 | 7.730 | 7.790 | 42,362 | +0.03(+0.39%) |
Sep 26, 2012 | 7.750 | 7.840 | 7.670 | 7.760 | 44,233 | +0.02(+0.26%) |
Sep 25, 2012 | 7.890 | 7.940 | 7.680 | 7.740 | 45,413 | -0.11(-1.40%) |
Sep 24, 2012 | 8.100 | 8.180 | 7.810 | 7.850 | 99,513 | -0.33(-4.03%) |
Sep 21, 2012 | 8.280 | 8.350 | 8.170 | 8.180 | 56,937 | -0.10(-1.21%) |
Sep 20, 2012 | 8.030 | 8.380 | 8.020 | 8.280 | 28,657 | +0.00(+0.00%) |
Sep 19, 2012 | 8.320 | 8.390 | 8.230 | 8.280 | 64,952 | -0.01(-0.12%) |
Sep 18, 2012 | 8.350 | 8.390 | 8.230 | 8.290 | 60,596 | -0.07(-0.84%) |
Sep 17, 2012 | 8.310 | 8.440 | 8.310 | 8.360 | 64,371 | -0.03(-0.36%) |
Sep 14, 2012 | 8.670 | 8.750 | 8.370 | 8.390 | 106,735 | -0.28(-3.23%) |
Sep 13, 2012 | 8.580 | 8.750 | 8.540 | 8.670 | 35,220 | +0.05(+0.58%) |
Sep 12, 2012 | 8.410 | 8.640 | 8.370 | 8.620 | 34,785 | +0.20(+2.38%) |
Sep 11, 2012 | 8.480 | 8.730 | 8.310 | 8.420 | 109,830 | -0.02(-0.18%) |
Sep 10, 2012 | 8.640 | 8.690 | 8.430 | 8.435 | 46,969 | -0.24(-2.82%) |
Sep 07, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 41,263 | +0.30(+3.58%) |
Sep 06, 2012 | 8.470 | 8.540 | 8.300 | 8.380 | 125,437 | -0.03(-0.36%) |
Sep 05, 2012 | 8.350 | 8.550 | 8.320 | 8.410 | 118,332 | +0.01(+0.12%) |
Sep 04, 2012 | 8.660 | 8.660 | 8.250 | 8.400 | 114,589 | -0.28(-3.23%) |
Aug 31, 2012 | 8.780 | 8.780 | 8.600 | 8.680 | 23,868 | -0.02(-0.23%) |
Aug 30, 2012 | 8.550 | 8.820 | 8.450 | 8.700 | 105,794 | +0.10(+1.16%) |
Aug 29, 2012 | 9.030 | 9.030 | 8.560 | 8.600 | 152,875 | -0.22(-2.49%) |
Aug 27, 2012 | 8.800 | 8.840 | 8.580 | 8.820 | 90,332 | +0.01(+0.11%) |
Aug 24, 2012 | 8.720 | 8.900 | 8.640 | 8.810 | 105,859 | +0.06(+0.69%) |
Aug 23, 2012 | 8.920 | 8.970 | 8.700 | 8.750 | 75,701 | -0.25(-2.78%) |
Aug 22, 2012 | 8.930 | 9.020 | 8.890 | 9.000 | 22,186 | +0.07(+0.78%) |
Aug 21, 2012 | 9.110 | 9.150 | 8.800 | 8.930 | 109,509 | -0.15(-1.65%) |
Aug 20, 2012 | 9.290 | 9.340 | 9.010 | 9.080 | 100,739 | -0.19(-2.05%) |
Aug 17, 2012 | 9.320 | 9.450 | 9.240 | 9.270 | 95,446 | -0.05(-0.54%) |
Aug 16, 2012 | 9.150 | 9.340 | 9.120 | 9.320 | 96,969 | +0.11(+1.19%) |
Aug 15, 2012 | 9.000 | 9.267 | 8.920 | 9.210 | 136,316 | +0.08(+0.88%) |
Aug 14, 2012 | 9.080 | 9.185 | 9.050 | 9.130 | 130,155 | +0.03(+0.33%) |
Aug 13, 2012 | 9.420 | 9.420 | 8.990 | 9.100 | 162,125 | -0.39(-4.11%) |
Aug 10, 2012 | 9.410 | 9.570 | 9.390 | 9.490 | 76,474 | +0.03(+0.32%) |
Aug 09, 2012 | 9.440 | 9.500 | 9.210 | 9.460 | 123,893 | +0.05(+0.53%) |
Aug 08, 2012 | 9.000 | 9.540 | 8.800 | 9.410 | 175,637 | +0.33(+3.63%) |
Aug 07, 2012 | 9.140 | 9.190 | 9.000 | 9.080 | 296,548 | -0.02(-0.22%) |
Aug 06, 2012 | 8.900 | 9.300 | 8.890 | 9.100 | 163,797 | +0.26(+2.94%) |
Aug 03, 2012 | 9.500 | 9.650 | 7.670 | 8.840 | 447,353 | -0.54(-5.76%) |
Aug 02, 2012 | 9.520 | 9.590 | 9.380 | 9.380 | 101,445 | -0.14(-1.47%) |