Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.590 | 7.730 | 7.510 | 7.590 | 97,632 | +0.01(+0.13%) |
Oct 26, 2012 | 7.660 | 7.580 | 7.580 | 7.580 | 81,000 | -0.04(-0.52%) |
Oct 25, 2012 | 7.500 | 7.660 | 7.350 | 7.620 | 64,544 | +0.20(+2.70%) |
Oct 24, 2012 | 7.490 | 7.490 | 7.330 | 7.420 | 58,023 | -0.01(-0.13%) |
Oct 23, 2012 | 7.400 | 7.450 | 7.310 | 7.430 | 82,435 | +0.06(+0.81%) |
Oct 19, 2012 | 7.420 | 7.700 | 7.250 | 7.370 | 109,241 | -0.14(-1.86%) |
Oct 18, 2012 | 7.540 | 7.650 | 7.480 | 7.510 | 79,146 | -0.05(-0.66%) |
Oct 17, 2012 | 7.180 | 7.600 | 7.175 | 7.560 | 106,131 | +0.39(+5.44%) |
Oct 16, 2012 | 7.160 | 7.190 | 7.000 | 7.170 | 163,602 | +0.03(+0.42%) |
Oct 15, 2012 | 7.080 | 7.150 | 6.970 | 7.140 | 94,940 | +0.08(+1.13%) |
Oct 12, 2012 | 7.150 | 7.250 | 7.020 | 7.060 | 70,409 | -0.06(-0.84%) |
Oct 11, 2012 | 7.220 | 7.340 | 7.070 | 7.120 | 72,267 | -0.02(-0.28%) |
Oct 10, 2012 | 7.220 | 7.350 | 7.040 | 7.140 | 159,411 | -0.06(-0.83%) |
Oct 09, 2012 | 7.190 | 7.230 | 7.010 | 7.200 | 174,998 | +0.02(+0.28%) |
Oct 08, 2012 | 7.070 | 7.245 | 6.990 | 7.180 | 58,961 | +0.08(+1.13%) |
Oct 05, 2012 | 7.220 | 7.320 | 7.100 | 7.100 | 155,339 | -0.05(-0.70%) |
Oct 04, 2012 | 7.230 | 7.300 | 7.060 | 7.150 | 215,085 | -0.04(-0.56%) |
Oct 03, 2012 | 7.510 | 7.600 | 7.160 | 7.190 | 235,926 | -0.31(-4.13%) |
Oct 02, 2012 | 7.090 | 7.700 | 7.000 | 7.500 | 1,490,996 | +0.48(+6.84%) |
Oct 01, 2012 | 7.420 | 7.450 | 6.990 | 7.020 | 267,974 | -0.33(-4.49%) |
Sep 28, 2012 | 7.510 | 7.590 | 7.330 | 7.350 | 166,637 | -0.20(-2.65%) |
Sep 27, 2012 | 7.670 | 7.780 | 7.470 | 7.550 | 164,585 | -0.05(-0.66%) |
Sep 26, 2012 | 8.120 | 8.120 | 7.580 | 7.600 | 371,230 | -0.49(-6.06%) |
Sep 25, 2012 | 8.470 | 8.520 | 8.070 | 8.090 | 131,888 | -0.33(-3.92%) |
Sep 24, 2012 | 8.140 | 8.500 | 8.120 | 8.420 | 68,075 | +0.21(+2.56%) |
Sep 21, 2012 | 8.510 | 8.580 | 8.160 | 8.210 | 210,652 | -0.28(-3.30%) |
Sep 20, 2012 | 8.530 | 8.640 | 8.470 | 8.490 | 50,536 | -0.07(-0.82%) |
Sep 19, 2012 | 8.620 | 8.720 | 8.550 | 8.560 | 76,825 | +0.00(+0.00%) |
Sep 18, 2012 | 8.560 | 8.760 | 8.460 | 8.560 | 124,726 | -0.04(-0.47%) |
Sep 17, 2012 | 8.950 | 8.950 | 8.560 | 8.600 | 142,691 | -0.41(-4.55%) |
Sep 14, 2012 | 8.870 | 9.070 | 8.870 | 9.010 | 199,542 | +0.16(+1.81%) |
Sep 13, 2012 | 8.770 | 8.950 | 8.670 | 8.850 | 175,603 | +0.15(+1.72%) |
Sep 12, 2012 | 8.550 | 8.840 | 8.550 | 8.700 | 170,457 | +0.16(+1.87%) |
Sep 11, 2012 | 8.390 | 8.620 | 8.350 | 8.540 | 105,428 | +0.19(+2.28%) |
Sep 10, 2012 | 8.420 | 8.520 | 8.300 | 8.350 | 72,244 | -0.05(-0.60%) |
Sep 07, 2012 | 8.470 | 8.549 | 8.350 | 8.400 | 62,499 | -0.01(-0.12%) |
Sep 06, 2012 | 8.370 | 8.680 | 8.360 | 8.410 | 106,219 | +0.15(+1.82%) |
Sep 05, 2012 | 8.160 | 8.480 | 8.060 | 8.260 | 87,292 | -0.01(-0.12%) |
Sep 04, 2012 | 8.440 | 8.650 | 8.070 | 8.270 | 113,661 | -0.18(-2.13%) |
Aug 31, 2012 | 8.300 | 8.490 | 8.200 | 8.450 | 94,494 | +0.29(+3.55%) |
Aug 30, 2012 | 8.030 | 8.270 | 8.030 | 8.160 | 72,754 | +0.05(+0.62%) |
Aug 29, 2012 | 8.270 | 8.383 | 8.100 | 8.110 | 177,824 | -0.07(-0.86%) |
Aug 27, 2012 | 8.350 | 8.370 | 8.070 | 8.180 | 134,334 | -0.17(-2.04%) |
Aug 24, 2012 | 8.600 | 8.600 | 8.270 | 8.350 | 80,942 | -0.32(-3.69%) |
Aug 23, 2012 | 8.860 | 8.880 | 8.500 | 8.670 | 81,643 | -0.23(-2.58%) |
Aug 22, 2012 | 9.150 | 9.150 | 8.810 | 8.900 | 131,455 | -0.30(-3.26%) |
Aug 21, 2012 | 9.270 | 9.750 | 9.170 | 9.200 | 203,046 | +0.03(+0.33%) |
Aug 20, 2012 | 9.250 | 9.250 | 8.940 | 9.170 | 120,621 | -0.09(-0.97%) |
Aug 17, 2012 | 9.010 | 9.290 | 8.930 | 9.260 | 95,764 | +0.23(+2.55%) |
Aug 16, 2012 | 8.580 | 9.070 | 8.500 | 9.030 | 85,131 | +0.46(+5.37%) |
Aug 15, 2012 | 8.430 | 8.580 | 8.360 | 8.570 | 64,999 | +0.07(+0.82%) |
Aug 14, 2012 | 8.740 | 8.830 | 8.440 | 8.500 | 144,907 | -0.16(-1.85%) |
Aug 13, 2012 | 8.950 | 9.000 | 8.511 | 8.660 | 120,567 | -0.30(-3.35%) |
Aug 10, 2012 | 8.675 | 8.990 | 8.660 | 8.960 | 168,720 | +0.25(+2.87%) |
Aug 09, 2012 | 8.550 | 8.960 | 8.550 | 8.710 | 143,347 | +0.10(+1.16%) |
Aug 08, 2012 | 8.510 | 8.810 | 8.331 | 8.610 | 77,641 | +0.00(+0.00%) |
Aug 07, 2012 | 7.990 | 8.750 | 7.800 | 8.610 | 127,927 | +0.72(+9.13%) |
Aug 06, 2012 | 8.050 | 8.260 | 7.720 | 7.890 | 152,048 | -0.16(-1.99%) |
Aug 03, 2012 | 7.710 | 8.240 | 7.580 | 8.050 | 121,467 | +0.56(+7.48%) |
Aug 02, 2012 | 7.700 | 7.940 | 7.490 | 7.490 | 84,831 | -0.30(-3.85%) |