Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.175 | 8.267 | 8.092 | 8.175 | 467,605 | +0.12(+1.49%) |
Oct 26, 2012 | 8.129 | 8.055 | 8.055 | 8.055 | 554,197 | -0.18(-2.23%) |
Oct 25, 2012 | 8.442 | 8.470 | 8.230 | 8.239 | 424,594 | +0.06(+0.79%) |
Oct 24, 2012 | 8.295 | 8.313 | 8.147 | 8.175 | 261,589 | -0.11(-1.33%) |
Oct 23, 2012 | 8.525 | 8.525 | 8.074 | 8.285 | 650,724 | -0.25(-2.91%) |
Oct 19, 2012 | 8.994 | 9.004 | 8.359 | 8.534 | 665,843 | -0.49(-5.41%) |
Oct 18, 2012 | 8.893 | 9.077 | 8.829 | 9.022 | 403,839 | +0.22(+2.51%) |
Oct 17, 2012 | 8.764 | 8.902 | 8.746 | 8.801 | 381,072 | +0.12(+1.38%) |
Oct 16, 2012 | 8.718 | 8.727 | 8.598 | 8.681 | 466,690 | +0.02(+0.21%) |
Oct 15, 2012 | 8.764 | 8.801 | 8.497 | 8.663 | 980,420 | +0.52(+6.45%) |
Oct 12, 2012 | 8.276 | 8.332 | 8.074 | 8.138 | 363,006 | -0.03(-0.34%) |
Oct 11, 2012 | 8.157 | 8.276 | 8.065 | 8.166 | 360,086 | +0.13(+1.60%) |
Oct 10, 2012 | 8.046 | 8.129 | 7.917 | 8.037 | 274,904 | +0.10(+1.28%) |
Oct 09, 2012 | 8.009 | 8.019 | 7.917 | 7.936 | 305,523 | -0.04(-0.46%) |
Oct 08, 2012 | 8.046 | 8.055 | 7.936 | 7.972 | 336,259 | -0.12(-1.48%) |
Oct 05, 2012 | 8.055 | 8.175 | 8.037 | 8.092 | 314,966 | +0.08(+1.03%) |
Oct 04, 2012 | 7.899 | 8.009 | 7.834 | 8.009 | 241,002 | +0.17(+2.23%) |
Oct 03, 2012 | 8.009 | 8.046 | 7.825 | 7.834 | 320,659 | -0.17(-2.07%) |
Oct 02, 2012 | 7.917 | 8.065 | 7.825 | 8.000 | 500,595 | +0.24(+3.08%) |
Oct 01, 2012 | 7.963 | 8.000 | 7.706 | 7.761 | 461,565 | -0.20(-2.54%) |
Sep 28, 2012 | 8.000 | 8.074 | 7.917 | 7.963 | 404,226 | +0.02(+0.23%) |
Sep 27, 2012 | 8.129 | 8.175 | 7.844 | 7.945 | 603,754 | -0.19(-2.38%) |
Sep 26, 2012 | 7.982 | 8.281 | 7.587 | 8.138 | 1,028,584 | +0.35(+4.49%) |
Sep 25, 2012 | 8.552 | 8.626 | 7.761 | 7.788 | 1,358,588 | -0.80(-9.32%) |
Sep 24, 2012 | 8.000 | 8.663 | 8.000 | 8.589 | 889,775 | +0.53(+6.63%) |
Sep 21, 2012 | 8.157 | 8.230 | 8.000 | 8.055 | 658,622 | -0.05(-0.57%) |
Sep 20, 2012 | 7.669 | 8.276 | 7.669 | 8.101 | 1,054,433 | +0.45(+5.90%) |
Sep 19, 2012 | 7.549 | 7.724 | 7.393 | 7.650 | 519,564 | +0.15(+1.96%) |
Sep 18, 2012 | 7.236 | 7.549 | 7.236 | 7.503 | 428,402 | +0.27(+3.69%) |
Sep 17, 2012 | 7.346 | 7.346 | 7.153 | 7.236 | 312,246 | -0.11(-1.50%) |
Sep 14, 2012 | 7.273 | 7.485 | 7.273 | 7.346 | 425,979 | +0.11(+1.53%) |
Sep 13, 2012 | 7.172 | 7.365 | 7.043 | 7.236 | 346,659 | +0.07(+1.03%) |
Sep 12, 2012 | 7.356 | 7.356 | 7.006 | 7.162 | 500,029 | -0.13(-1.77%) |
Sep 11, 2012 | 7.043 | 7.365 | 6.923 | 7.291 | 823,359 | +0.41(+6.02%) |
Sep 10, 2012 | 6.868 | 7.033 | 6.822 | 6.877 | 543,483 | +0.12(+1.77%) |
Sep 07, 2012 | 6.757 | 6.849 | 6.674 | 6.757 | 360,357 | -0.01(-0.14%) |
Sep 06, 2012 | 6.582 | 6.766 | 6.509 | 6.766 | 446,802 | +0.27(+4.11%) |
Sep 05, 2012 | 6.490 | 6.536 | 6.444 | 6.500 | 221,515 | -0.06(-0.98%) |
Sep 04, 2012 | 6.500 | 6.601 | 6.426 | 6.564 | 398,665 | +0.15(+2.30%) |
Aug 31, 2012 | 6.444 | 6.500 | 6.339 | 6.417 | 298,201 | +0.09(+1.46%) |
Aug 30, 2012 | 6.417 | 6.444 | 6.260 | 6.325 | 279,067 | -0.10(-1.58%) |
Aug 29, 2012 | 6.371 | 6.444 | 6.279 | 6.426 | 234,914 | -0.12(-1.83%) |
Aug 27, 2012 | 6.389 | 6.582 | 6.343 | 6.546 | 682,348 | +0.33(+5.33%) |
Aug 24, 2012 | 6.196 | 6.279 | 6.104 | 6.214 | 296,610 | +0.05(+0.75%) |
Aug 23, 2012 | 6.122 | 6.288 | 6.122 | 6.168 | 505,805 | +0.07(+1.21%) |
Aug 22, 2012 | 6.389 | 6.398 | 6.002 | 6.094 | 900,227 | -0.31(-4.89%) |
Aug 21, 2012 | 6.582 | 6.647 | 6.380 | 6.407 | 502,873 | -0.21(-3.20%) |
Aug 20, 2012 | 6.536 | 6.716 | 6.518 | 6.619 | 603,422 | +0.08(+1.27%) |
Aug 17, 2012 | 6.518 | 6.555 | 6.371 | 6.536 | 515,836 | +0.01(+0.14%) |
Aug 16, 2012 | 6.813 | 6.813 | 6.361 | 6.527 | 1,297,944 | -0.33(-4.83%) |
Aug 15, 2012 | 6.168 | 7.126 | 6.076 | 6.859 | 3,202,196 | +0.77(+12.71%) |
Aug 14, 2012 | 5.708 | 6.205 | 5.708 | 6.085 | 1,467,692 | +0.43(+7.65%) |
Aug 13, 2012 | 5.699 | 5.735 | 5.634 | 5.653 | 590,320 | -0.19(-3.31%) |
Aug 10, 2012 | 5.901 | 5.947 | 5.818 | 5.846 | 380,587 | -0.07(-1.24%) |
Aug 09, 2012 | 5.745 | 5.984 | 5.745 | 5.920 | 480,634 | +0.16(+2.72%) |
Aug 08, 2012 | 5.689 | 5.818 | 5.524 | 5.763 | 423,671 | +0.05(+0.81%) |
Aug 07, 2012 | 5.680 | 5.754 | 5.643 | 5.717 | 439,932 | +0.06(+1.14%) |
Aug 06, 2012 | 5.579 | 5.754 | 5.514 | 5.653 | 378,616 | +0.08(+1.49%) |
Aug 03, 2012 | 5.432 | 5.616 | 5.413 | 5.570 | 558,424 | +0.22(+4.13%) |
Aug 02, 2012 | 5.597 | 5.597 | 5.330 | 5.349 | 688,861 | -0.25(-4.44%) |