Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.405 | 7.495 | 7.224 | 7.396 | 2,446,827 | -0.01(-0.12%) |
Oct 26, 2012 | 7.523 | 7.405 | 7.405 | 7.405 | 2,619,474 | -0.11(-1.44%) |
Oct 25, 2012 | 9.032 | 9.069 | 7.387 | 7.513 | 9,751,998 | -2.12(-21.97%) |
Oct 24, 2012 | 9.593 | 9.702 | 9.503 | 9.629 | 2,423,135 | +0.08(+0.85%) |
Oct 23, 2012 | 9.702 | 9.702 | 9.457 | 9.548 | 1,104,810 | -0.10(-1.03%) |
Oct 19, 2012 | 9.756 | 9.765 | 9.277 | 9.647 | 1,858,406 | -0.14(-1.48%) |
Oct 18, 2012 | 9.792 | 10.00 | 9.711 | 9.792 | 986,004 | -0.04(-0.37%) |
Oct 17, 2012 | 9.720 | 9.846 | 9.629 | 9.828 | 709,820 | +0.14(+1.49%) |
Oct 16, 2012 | 9.873 | 9.919 | 9.602 | 9.683 | 1,244,185 | -0.15(-1.56%) |
Oct 15, 2012 | 9.421 | 9.873 | 9.240 | 9.837 | 2,104,456 | +0.45(+4.82%) |
Oct 12, 2012 | 9.349 | 9.403 | 9.132 | 9.385 | 986,140 | +0.03(+0.29%) |
Oct 11, 2012 | 9.412 | 9.611 | 9.268 | 9.358 | 2,406,626 | +0.33(+3.71%) |
Oct 10, 2012 | 9.078 | 9.123 | 8.888 | 9.023 | 898,915 | -0.06(-0.70%) |
Oct 09, 2012 | 9.078 | 9.132 | 9.005 | 9.087 | 951,723 | -0.01(-0.10%) |
Oct 08, 2012 | 9.222 | 9.222 | 9.042 | 9.096 | 1,012,736 | -0.19(-2.04%) |
Oct 05, 2012 | 9.087 | 9.340 | 9.005 | 9.286 | 1,516,356 | +0.24(+2.60%) |
Oct 04, 2012 | 8.806 | 9.051 | 8.707 | 9.051 | 1,186,920 | +0.31(+3.52%) |
Oct 03, 2012 | 8.788 | 8.870 | 8.707 | 8.743 | 541,919 | -0.05(-0.62%) |
Oct 02, 2012 | 8.834 | 8.915 | 8.743 | 8.797 | 634,129 | +0.01(+0.10%) |
Oct 01, 2012 | 8.861 | 8.888 | 8.680 | 8.788 | 1,040,182 | -0.04(-0.41%) |
Sep 28, 2012 | 8.897 | 9.060 | 8.793 | 8.825 | 1,489,880 | -0.14(-1.51%) |
Sep 27, 2012 | 8.734 | 8.978 | 8.680 | 8.960 | 1,150,341 | +0.28(+3.23%) |
Sep 26, 2012 | 8.716 | 8.806 | 8.598 | 8.680 | 969,521 | +0.00(+0.00%) |
Sep 25, 2012 | 8.752 | 8.960 | 8.662 | 8.680 | 1,145,635 | +0.01(+0.10%) |
Sep 24, 2012 | 8.635 | 8.743 | 8.558 | 8.671 | 718,970 | +0.01(+0.10%) |
Sep 21, 2012 | 8.725 | 8.770 | 8.626 | 8.662 | 1,564,826 | +0.05(+0.63%) |
Sep 20, 2012 | 8.544 | 8.617 | 8.454 | 8.608 | 881,580 | +0.02(+0.21%) |
Sep 19, 2012 | 8.635 | 8.779 | 8.553 | 8.589 | 1,278,898 | +0.00(+0.00%) |
Sep 18, 2012 | 8.779 | 8.825 | 8.544 | 8.589 | 1,167,130 | -0.19(-2.16%) |
Sep 17, 2012 | 8.806 | 8.852 | 8.698 | 8.779 | 824,651 | -0.08(-0.92%) |
Sep 14, 2012 | 8.806 | 8.996 | 8.784 | 8.861 | 1,597,446 | +0.13(+1.45%) |
Sep 13, 2012 | 8.580 | 8.852 | 8.546 | 8.734 | 1,268,617 | +0.12(+1.36%) |
Sep 12, 2012 | 8.662 | 8.689 | 8.499 | 8.617 | 981,696 | -0.02(-0.21%) |
Sep 11, 2012 | 8.580 | 8.689 | 8.499 | 8.635 | 1,248,533 | +0.05(+0.53%) |
Sep 10, 2012 | 8.635 | 8.725 | 8.580 | 8.589 | 983,551 | -0.07(-0.84%) |
Sep 07, 2012 | 8.680 | 8.711 | 8.562 | 8.662 | 960,243 | +0.05(+0.52%) |
Sep 06, 2012 | 8.418 | 8.644 | 8.418 | 8.617 | 1,919,611 | +0.23(+2.69%) |
Sep 05, 2012 | 8.481 | 8.571 | 8.372 | 8.391 | 1,677,181 | -0.05(-0.64%) |
Sep 04, 2012 | 8.336 | 8.522 | 8.228 | 8.445 | 1,088,260 | +0.14(+1.63%) |
Aug 31, 2012 | 8.372 | 8.372 | 8.164 | 8.309 | 924,752 | +0.03(+0.33%) |
Aug 30, 2012 | 8.345 | 8.400 | 8.214 | 8.282 | 598,122 | -0.10(-1.19%) |
Aug 29, 2012 | 8.291 | 8.436 | 8.237 | 8.381 | 606,846 | +0.14(+1.76%) |
Aug 27, 2012 | 8.327 | 8.508 | 8.219 | 8.237 | 1,195,723 | -0.10(-1.19%) |
Aug 24, 2012 | 8.137 | 8.372 | 8.137 | 8.336 | 1,137,247 | +0.14(+1.65%) |
Aug 23, 2012 | 8.318 | 8.345 | 8.110 | 8.201 | 1,509,468 | -0.12(-1.41%) |
Aug 22, 2012 | 8.381 | 8.499 | 8.174 | 8.318 | 1,369,914 | -0.05(-0.65%) |
Aug 21, 2012 | 8.526 | 8.653 | 8.341 | 8.372 | 1,713,378 | -0.09(-1.07%) |
Aug 20, 2012 | 8.499 | 8.517 | 8.309 | 8.463 | 1,089,236 | -0.04(-0.43%) |
Aug 17, 2012 | 8.463 | 8.598 | 8.400 | 8.499 | 1,577,129 | +0.01(+0.11%) |
Aug 16, 2012 | 8.363 | 8.499 | 8.318 | 8.490 | 1,390,822 | +0.15(+1.84%) |
Aug 15, 2012 | 8.192 | 8.363 | 8.128 | 8.336 | 1,417,823 | +0.12(+1.43%) |
Aug 14, 2012 | 8.282 | 8.372 | 8.119 | 8.219 | 1,234,797 | +0.03(+0.33%) |
Aug 13, 2012 | 8.056 | 8.246 | 7.993 | 8.192 | 1,170,842 | +0.14(+1.80%) |
Aug 10, 2012 | 7.966 | 8.237 | 7.857 | 8.047 | 2,121,574 | +0.06(+0.79%) |
Aug 09, 2012 | 7.758 | 7.984 | 7.559 | 7.984 | 1,664,404 | +0.24(+3.03%) |
Aug 08, 2012 | 7.242 | 8.011 | 7.143 | 7.749 | 3,504,429 | +0.44(+6.06%) |
Aug 07, 2012 | 7.242 | 7.351 | 7.188 | 7.306 | 1,053,805 | +0.11(+1.51%) |
Aug 06, 2012 | 7.043 | 7.278 | 7.007 | 7.197 | 1,207,203 | +0.16(+2.31%) |
Aug 03, 2012 | 7.070 | 7.170 | 6.998 | 7.034 | 1,143,792 | +0.15(+2.23%) |
Aug 02, 2012 | 6.872 | 7.089 | 6.817 | 6.881 | 1,097,858 | -0.02(-0.26%) |