Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.001 | 8.017 | 7.856 | 7.967 | 4,279,300 | +0.02(+0.21%) |
Oct 26, 2012 | 7.906 | 7.951 | 7.951 | 7.951 | 5,177,190 | -0.01(-0.14%) |
Oct 25, 2012 | 7.845 | 7.979 | 7.823 | 7.962 | 4,945,248 | +0.16(+2.06%) |
Oct 24, 2012 | 7.768 | 7.879 | 7.723 | 7.801 | 4,036,133 | +0.04(+0.57%) |
Oct 23, 2012 | 7.779 | 7.801 | 7.629 | 7.757 | 6,724,933 | -0.16(-2.03%) |
Oct 19, 2012 | 8.017 | 8.028 | 7.574 | 7.918 | 16,422,253 | -0.12(-1.52%) |
Oct 18, 2012 | 7.823 | 8.078 | 7.823 | 8.040 | 7,475,998 | +0.22(+2.77%) |
Oct 17, 2012 | 7.751 | 7.829 | 7.684 | 7.823 | 4,473,103 | +0.08(+1.00%) |
Oct 16, 2012 | 7.496 | 7.757 | 7.490 | 7.746 | 5,435,750 | +0.29(+3.95%) |
Oct 15, 2012 | 7.429 | 7.463 | 7.379 | 7.451 | 5,716,413 | +0.04(+0.52%) |
Oct 12, 2012 | 7.524 | 7.596 | 7.396 | 7.413 | 4,229,533 | -0.09(-1.26%) |
Oct 11, 2012 | 7.501 | 7.579 | 7.482 | 7.507 | 4,432,039 | +0.07(+0.97%) |
Oct 10, 2012 | 7.607 | 7.629 | 7.407 | 7.435 | 5,436,913 | -0.09(-1.25%) |
Oct 09, 2012 | 7.590 | 7.618 | 7.529 | 7.529 | 4,240,392 | -0.07(-0.88%) |
Oct 08, 2012 | 7.629 | 7.646 | 7.562 | 7.596 | 2,984,770 | -0.07(-0.87%) |
Oct 05, 2012 | 7.668 | 7.707 | 7.607 | 7.662 | 3,689,668 | +0.04(+0.58%) |
Oct 04, 2012 | 7.629 | 7.662 | 7.518 | 7.618 | 4,781,274 | +0.02(+0.29%) |
Oct 03, 2012 | 7.579 | 7.629 | 7.507 | 7.596 | 6,528,614 | +0.05(+0.66%) |
Oct 02, 2012 | 7.668 | 7.696 | 7.490 | 7.546 | 6,504,420 | -0.10(-1.31%) |
Oct 01, 2012 | 7.707 | 7.768 | 7.629 | 7.646 | 7,588,560 | -0.02(-0.29%) |
Sep 28, 2012 | 7.768 | 7.768 | 7.640 | 7.668 | 5,014,425 | -0.11(-1.43%) |
Sep 27, 2012 | 7.768 | 7.807 | 7.690 | 7.779 | 5,620,586 | +0.04(+0.57%) |
Sep 26, 2012 | 7.757 | 7.807 | 7.651 | 7.734 | 4,568,626 | -0.01(-0.14%) |
Sep 25, 2012 | 7.918 | 7.956 | 7.734 | 7.746 | 5,693,869 | -0.16(-2.04%) |
Sep 24, 2012 | 7.945 | 7.995 | 7.840 | 7.906 | 4,605,913 | -0.02(-0.28%) |
Sep 21, 2012 | 8.051 | 8.067 | 7.912 | 7.929 | 5,427,488 | -0.04(-0.56%) |
Sep 20, 2012 | 8.012 | 8.056 | 7.879 | 7.973 | 4,940,741 | -0.04(-0.55%) |
Sep 19, 2012 | 8.123 | 8.145 | 7.967 | 8.017 | 5,973,495 | -0.09(-1.10%) |
Sep 18, 2012 | 8.262 | 8.273 | 8.106 | 8.106 | 4,783,058 | -0.15(-1.81%) |
Sep 17, 2012 | 8.461 | 8.461 | 8.173 | 8.256 | 5,284,506 | -0.22(-2.55%) |
Sep 14, 2012 | 8.184 | 8.472 | 8.184 | 8.472 | 7,560,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.028 | 8.223 | 7.962 | 8.173 | 6,286,194 | +0.04(+0.48%) |
Sep 12, 2012 | 8.040 | 8.139 | 8.001 | 8.134 | 5,176,880 | +0.13(+1.66%) |
Sep 11, 2012 | 7.906 | 8.017 | 7.862 | 8.001 | 4,419,442 | +0.14(+1.84%) |
Sep 10, 2012 | 7.751 | 7.895 | 7.684 | 7.856 | 5,141,798 | +0.11(+1.36%) |
Sep 07, 2012 | 7.640 | 7.779 | 7.607 | 7.751 | 4,876,383 | +0.12(+1.53%) |
Sep 06, 2012 | 7.446 | 7.673 | 7.440 | 7.635 | 5,132,382 | +0.23(+3.07%) |
Sep 05, 2012 | 7.340 | 7.413 | 7.307 | 7.407 | 3,140,284 | +0.09(+1.21%) |
Sep 04, 2012 | 7.418 | 7.479 | 7.268 | 7.318 | 4,525,556 | -0.09(-1.27%) |
Aug 31, 2012 | 7.424 | 7.490 | 7.390 | 7.413 | 3,301,883 | +0.02(+0.30%) |
Aug 30, 2012 | 7.402 | 7.440 | 7.357 | 7.390 | 2,386,391 | -0.02(-0.22%) |
Aug 29, 2012 | 7.435 | 7.446 | 7.390 | 7.407 | 2,294,575 | +0.01(+0.07%) |
Aug 27, 2012 | 7.551 | 7.574 | 7.396 | 7.402 | 3,673,586 | -0.15(-1.98%) |
Aug 24, 2012 | 7.524 | 7.585 | 7.479 | 7.551 | 3,225,222 | +0.00(+0.00%) |
Aug 23, 2012 | 7.518 | 7.574 | 7.463 | 7.551 | 4,187,477 | +0.04(+0.59%) |
Aug 22, 2012 | 7.568 | 7.601 | 7.490 | 7.507 | 3,311,451 | -0.07(-0.88%) |
Aug 21, 2012 | 7.601 | 7.701 | 7.551 | 7.574 | 4,349,532 | -0.02(-0.22%) |
Aug 20, 2012 | 7.485 | 7.593 | 7.435 | 7.590 | 4,431,579 | +0.08(+1.11%) |
Aug 17, 2012 | 7.468 | 7.529 | 7.407 | 7.507 | 6,351,770 | +0.04(+0.59%) |
Aug 16, 2012 | 7.424 | 7.474 | 7.363 | 7.463 | 4,935,413 | +0.05(+0.67%) |
Aug 15, 2012 | 7.451 | 7.507 | 7.368 | 7.413 | 4,188,967 | -0.06(-0.74%) |
Aug 14, 2012 | 7.529 | 7.540 | 7.424 | 7.468 | 4,186,377 | -0.05(-0.66%) |
Aug 13, 2012 | 7.490 | 7.546 | 7.468 | 7.518 | 4,883,340 | -0.02(-0.22%) |
Aug 10, 2012 | 7.590 | 7.604 | 7.490 | 7.535 | 6,403,313 | -0.06(-0.73%) |
Aug 09, 2012 | 7.696 | 7.740 | 7.513 | 7.590 | 6,342,897 | -0.14(-1.87%) |
Aug 08, 2012 | 7.712 | 7.779 | 7.574 | 7.734 | 8,371,324 | +0.04(+0.47%) |
Aug 07, 2012 | 7.639 | 7.747 | 7.623 | 7.698 | 12,259,539 | +0.13(+1.71%) |
Aug 06, 2012 | 7.520 | 7.623 | 7.482 | 7.569 | 13,763,632 | +0.08(+1.08%) |
Aug 03, 2012 | 7.083 | 7.693 | 7.083 | 7.488 | 17,871,582 | +0.50(+7.11%) |
Aug 02, 2012 | 7.131 | 7.158 | 6.829 | 6.991 | 10,108,941 | -0.17(-2.34%) |