Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.060 | 8.270 | 7.860 | 8.235 | 275,220 | +0.15(+1.92%) |
Oct 26, 2012 | 7.800 | 8.080 | 8.080 | 8.080 | 358,200 | +0.29(+3.72%) |
Oct 25, 2012 | 7.830 | 7.950 | 7.750 | 7.790 | 330,086 | +0.04(+0.52%) |
Oct 24, 2012 | 8.010 | 8.070 | 7.740 | 7.750 | 233,216 | -0.23(-2.88%) |
Oct 23, 2012 | 8.060 | 8.060 | 7.890 | 7.980 | 238,395 | +0.03(+0.37%) |
Oct 19, 2012 | 8.120 | 8.190 | 7.900 | 7.950 | 315,882 | -0.26(-3.17%) |
Oct 18, 2012 | 8.310 | 8.360 | 8.210 | 8.210 | 211,655 | -0.14(-1.68%) |
Oct 17, 2012 | 8.120 | 8.360 | 8.090 | 8.350 | 257,608 | +0.26(+3.21%) |
Oct 16, 2012 | 7.920 | 8.110 | 7.840 | 8.090 | 364,956 | +0.23(+2.93%) |
Oct 15, 2012 | 7.830 | 7.930 | 7.820 | 7.860 | 245,849 | +0.04(+0.51%) |
Oct 12, 2012 | 7.720 | 7.865 | 7.710 | 7.820 | 290,223 | +0.10(+1.30%) |
Oct 11, 2012 | 7.590 | 7.778 | 7.590 | 7.720 | 541,419 | +0.15(+1.98%) |
Oct 10, 2012 | 7.550 | 7.660 | 7.468 | 7.570 | 366,868 | +0.02(+0.26%) |
Oct 09, 2012 | 7.710 | 7.750 | 7.550 | 7.550 | 332,013 | -0.18(-2.33%) |
Oct 08, 2012 | 7.730 | 7.810 | 7.630 | 7.730 | 480,414 | -0.07(-0.90%) |
Oct 05, 2012 | 7.870 | 8.020 | 7.770 | 7.800 | 353,317 | -0.01(-0.13%) |
Oct 04, 2012 | 8.230 | 8.230 | 7.780 | 7.810 | 572,208 | -0.41(-4.93%) |
Oct 03, 2012 | 8.230 | 8.340 | 8.190 | 8.215 | 394,677 | -0.03(-0.30%) |
Oct 02, 2012 | 8.240 | 8.360 | 8.080 | 8.240 | 387,801 | +0.02(+0.24%) |
Oct 01, 2012 | 8.300 | 8.350 | 8.110 | 8.220 | 622,251 | -0.05(-0.66%) |
Sep 28, 2012 | 8.040 | 8.360 | 8.020 | 8.275 | 501,536 | +0.18(+2.16%) |
Sep 27, 2012 | 8.000 | 8.270 | 8.000 | 8.100 | 406,410 | +0.10(+1.25%) |
Sep 26, 2012 | 7.890 | 8.080 | 7.880 | 8.000 | 312,140 | +0.10(+1.27%) |
Sep 25, 2012 | 8.080 | 8.280 | 7.890 | 7.900 | 389,991 | -0.15(-1.86%) |
Sep 24, 2012 | 7.750 | 8.140 | 7.750 | 8.050 | 405,650 | +0.18(+2.29%) |
Sep 21, 2012 | 8.050 | 8.050 | 7.710 | 7.870 | 795,004 | -0.09(-1.13%) |
Sep 20, 2012 | 8.000 | 8.090 | 7.780 | 7.960 | 354,560 | -0.06(-0.75%) |
Sep 19, 2012 | 8.040 | 8.150 | 7.990 | 8.020 | 356,648 | -0.03(-0.37%) |
Sep 18, 2012 | 8.200 | 8.367 | 8.000 | 8.050 | 387,816 | -0.14(-1.71%) |
Sep 17, 2012 | 8.340 | 8.390 | 8.160 | 8.190 | 268,391 | -0.18(-2.15%) |
Sep 14, 2012 | 8.310 | 8.447 | 8.000 | 8.370 | 523,623 | +0.10(+1.21%) |
Sep 13, 2012 | 8.110 | 8.420 | 7.960 | 8.270 | 474,344 | +0.17(+2.10%) |
Sep 12, 2012 | 8.030 | 8.100 | 7.902 | 8.100 | 255,277 | +0.08(+1.00%) |
Sep 11, 2012 | 7.890 | 8.040 | 7.710 | 8.020 | 267,059 | +0.13(+1.65%) |
Sep 10, 2012 | 8.040 | 8.080 | 7.820 | 7.890 | 621,657 | -0.17(-2.11%) |
Sep 07, 2012 | 7.810 | 8.130 | 7.730 | 8.060 | 658,614 | +0.30(+3.87%) |
Sep 06, 2012 | 7.550 | 7.920 | 7.550 | 7.760 | 662,848 | +0.24(+3.19%) |
Sep 05, 2012 | 7.280 | 7.575 | 7.210 | 7.520 | 548,567 | +0.26(+3.58%) |
Sep 04, 2012 | 7.320 | 7.420 | 7.015 | 7.260 | 1,312,151 | -0.07(-0.95%) |
Aug 31, 2012 | 7.300 | 7.380 | 7.150 | 7.330 | 434,109 | +0.08(+1.10%) |
Aug 30, 2012 | 7.170 | 7.300 | 7.050 | 7.250 | 587,069 | +0.03(+0.42%) |
Aug 29, 2012 | 7.010 | 7.470 | 6.921 | 7.220 | 780,739 | +0.29(+4.18%) |
Aug 27, 2012 | 6.790 | 7.000 | 6.720 | 6.930 | 845,891 | +0.21(+3.12%) |
Aug 24, 2012 | 6.820 | 6.930 | 6.690 | 6.720 | 789,877 | -0.11(-1.61%) |
Aug 23, 2012 | 6.770 | 6.920 | 6.680 | 6.830 | 1,001,072 | +0.07(+1.04%) |
Aug 22, 2012 | 7.070 | 7.070 | 6.680 | 6.760 | 1,070,785 | -0.30(-4.25%) |
Aug 21, 2012 | 7.030 | 7.240 | 6.940 | 7.060 | 604,898 | +0.08(+1.15%) |
Aug 20, 2012 | 6.890 | 7.050 | 6.700 | 6.980 | 728,345 | +0.09(+1.31%) |
Aug 17, 2012 | 6.690 | 7.000 | 6.630 | 6.890 | 836,647 | +0.19(+2.84%) |
Aug 16, 2012 | 6.700 | 6.810 | 6.460 | 6.700 | 684,649 | +0.01(+0.15%) |
Aug 15, 2012 | 6.580 | 6.850 | 6.220 | 6.690 | 947,630 | +0.49(+7.90%) |
Aug 14, 2012 | 6.720 | 6.770 | 6.190 | 6.200 | 1,480,132 | -0.79(-11.37%) |
Aug 13, 2012 | 7.010 | 7.140 | 6.930 | 6.995 | 516,948 | -0.06(-0.92%) |
Aug 10, 2012 | 6.730 | 7.110 | 6.700 | 7.060 | 1,301,254 | +0.30(+4.44%) |
Aug 09, 2012 | 6.780 | 6.800 | 6.660 | 6.760 | 867,944 | -0.04(-0.59%) |
Aug 08, 2012 | 6.850 | 7.000 | 6.620 | 6.800 | 1,963,139 | -0.12(-1.73%) |
Aug 07, 2012 | 7.100 | 7.250 | 5.530 | 6.920 | 5,822,127 | -1.43(-17.13%) |
Aug 06, 2012 | 8.590 | 8.649 | 8.300 | 8.350 | 509,073 | -0.24(-2.79%) |
Aug 03, 2012 | 8.100 | 8.670 | 7.940 | 8.590 | 450,454 | +0.64(+8.05%) |
Aug 02, 2012 | 8.090 | 8.190 | 7.880 | 7.950 | 412,015 | -0.25(-3.05%) |