Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.920 | 7.940 | 7.850 | 7.900 | 540,359 | -0.02(-0.25%) |
Oct 26, 2012 | 7.940 | 7.920 | 7.920 | 7.920 | 273,600 | -0.01(-0.13%) |
Oct 25, 2012 | 7.940 | 7.970 | 7.920 | 7.930 | 425,750 | +0.02(+0.25%) |
Oct 24, 2012 | 7.930 | 7.950 | 7.910 | 7.910 | 315,195 | -0.01(-0.13%) |
Oct 23, 2012 | 7.880 | 7.960 | 7.880 | 7.920 | 452,250 | -0.04(-0.50%) |
Oct 19, 2012 | 7.940 | 7.980 | 7.910 | 7.960 | 469,783 | -0.01(-0.13%) |
Oct 18, 2012 | 7.950 | 7.990 | 7.930 | 7.970 | 413,004 | +0.02(+0.25%) |
Oct 17, 2012 | 7.940 | 7.950 | 7.930 | 7.950 | 316,893 | +0.02(+0.25%) |
Oct 16, 2012 | 7.940 | 7.950 | 7.910 | 7.930 | 578,766 | +0.00(+0.00%) |
Oct 15, 2012 | 7.950 | 7.950 | 7.900 | 7.930 | 508,256 | +0.01(+0.19%) |
Oct 12, 2012 | 7.910 | 7.930 | 7.900 | 7.915 | 435,800 | -0.00(-0.06%) |
Oct 11, 2012 | 7.900 | 7.930 | 7.880 | 7.920 | 502,450 | +0.04(+0.51%) |
Oct 10, 2012 | 7.860 | 7.920 | 7.850 | 7.880 | 609,051 | +0.02(+0.25%) |
Oct 09, 2012 | 7.830 | 7.890 | 7.822 | 7.860 | 349,439 | +0.02(+0.26%) |
Oct 08, 2012 | 7.820 | 7.870 | 7.800 | 7.840 | 440,607 | -0.01(-0.13%) |
Oct 05, 2012 | 7.880 | 7.920 | 7.830 | 7.850 | 370,169 | -0.05(-0.63%) |
Oct 04, 2012 | 7.840 | 7.900 | 7.830 | 7.900 | 346,230 | +0.07(+0.89%) |
Oct 03, 2012 | 7.870 | 7.940 | 7.820 | 7.830 | 664,194 | -0.04(-0.51%) |
Oct 02, 2012 | 7.820 | 7.880 | 7.800 | 7.870 | 635,786 | +0.03(+0.38%) |
Oct 01, 2012 | 7.810 | 7.890 | 7.790 | 7.840 | 661,390 | +0.06(+0.77%) |
Sep 28, 2012 | 7.810 | 7.850 | 7.780 | 7.780 | 763,988 | -0.03(-0.38%) |
Sep 27, 2012 | 7.830 | 7.860 | 7.760 | 7.810 | 782,672 | +0.02(+0.26%) |
Sep 26, 2012 | 7.860 | 7.880 | 7.760 | 7.790 | 559,461 | -0.07(-0.89%) |
Sep 25, 2012 | 7.890 | 7.910 | 7.850 | 7.860 | 601,807 | -0.01(-0.13%) |
Sep 24, 2012 | 7.890 | 7.930 | 7.820 | 7.870 | 1,098,289 | -0.02(-0.25%) |
Sep 21, 2012 | 7.900 | 7.910 | 7.860 | 7.890 | 491,089 | +0.03(+0.38%) |
Sep 20, 2012 | 7.870 | 7.910 | 7.860 | 7.860 | 453,700 | -0.04(-0.51%) |
Sep 19, 2012 | 7.870 | 7.910 | 7.850 | 7.900 | 485,666 | +0.05(+0.64%) |
Sep 18, 2012 | 7.870 | 7.890 | 7.830 | 7.850 | 484,873 | -0.02(-0.25%) |
Sep 17, 2012 | 7.880 | 7.910 | 7.830 | 7.870 | 549,786 | +0.02(+0.25%) |
Sep 14, 2012 | 7.780 | 7.880 | 7.760 | 7.850 | 698,600 | +0.09(+1.16%) |
Sep 13, 2012 | 7.750 | 7.760 | 7.730 | 7.760 | 1,096,966 | +0.02(+0.26%) |
Sep 12, 2012 | 7.780 | 7.800 | 7.740 | 7.740 | 731,901 | +0.00(+0.00%) |
Sep 11, 2012 | 7.780 | 7.800 | 7.740 | 7.740 | 997,849 | -0.01(-0.13%) |
Sep 10, 2012 | 7.780 | 7.838 | 7.740 | 7.750 | 965,412 | +0.00(+0.00%) |
Sep 07, 2012 | 7.800 | 7.860 | 7.740 | 7.750 | 1,239,896 | -0.02(-0.26%) |
Sep 06, 2012 | 7.830 | 7.840 | 7.750 | 7.770 | 1,214,239 | -0.05(-0.64%) |
Sep 05, 2012 | 7.920 | 7.920 | 7.800 | 7.820 | 892,585 | -0.05(-0.64%) |
Sep 04, 2012 | 7.910 | 7.910 | 7.830 | 7.870 | 605,986 | -0.04(-0.51%) |
Aug 31, 2012 | 7.910 | 7.930 | 7.890 | 7.910 | 358,754 | +0.02(+0.25%) |
Aug 30, 2012 | 7.930 | 7.940 | 7.890 | 7.890 | 431,781 | -0.03(-0.38%) |
Aug 29, 2012 | 7.940 | 7.950 | 7.910 | 7.920 | 469,170 | -0.02(-0.25%) |
Aug 27, 2012 | 7.980 | 7.980 | 7.920 | 7.940 | 718,590 | +0.00(+0.00%) |
Aug 24, 2012 | 7.870 | 7.940 | 7.850 | 7.940 | 613,553 | +0.07(+0.89%) |
Aug 23, 2012 | 7.930 | 7.970 | 7.860 | 7.870 | 590,028 | -0.06(-0.76%) |
Aug 22, 2012 | 7.990 | 8.000 | 7.870 | 7.930 | 451,490 | -0.02(-0.25%) |
Aug 21, 2012 | 7.930 | 7.960 | 7.930 | 7.950 | 637,481 | +0.02(+0.25%) |
Aug 20, 2012 | 7.990 | 7.990 | 7.930 | 7.930 | 672,983 | -0.03(-0.38%) |
Aug 17, 2012 | 7.970 | 7.990 | 7.930 | 7.960 | 733,061 | +0.01(+0.13%) |
Aug 16, 2012 | 7.960 | 7.990 | 7.950 | 7.950 | 549,836 | +0.01(+0.13%) |
Aug 15, 2012 | 7.930 | 7.970 | 7.920 | 7.940 | 514,095 | +0.03(+0.38%) |
Aug 14, 2012 | 7.860 | 7.950 | 7.850 | 7.910 | 544,743 | +0.07(+0.89%) |
Aug 13, 2012 | 7.920 | 7.920 | 7.840 | 7.840 | 641,550 | -0.05(-0.63%) |
Aug 10, 2012 | 7.930 | 7.950 | 7.870 | 7.890 | 719,766 | -0.02(-0.25%) |
Aug 09, 2012 | 7.970 | 7.980 | 7.910 | 7.910 | 552,141 | -0.07(-0.88%) |
Aug 08, 2012 | 7.940 | 7.980 | 7.920 | 7.980 | 384,939 | +0.06(+0.76%) |
Aug 07, 2012 | 7.960 | 7.990 | 7.880 | 7.920 | 542,270 | -0.01(-0.13%) |
Aug 06, 2012 | 7.940 | 7.980 | 7.900 | 7.930 | 735,406 | +0.00(+0.00%) |
Aug 03, 2012 | 7.980 | 7.990 | 7.920 | 7.930 | 453,384 | -0.02(-0.25%) |
Aug 02, 2012 | 8.000 | 8.000 | 7.910 | 7.950 | 417,202 | +0.03(+0.38%) |