Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.393 | 8.581 | 8.344 | 8.578 | 1,379,033 | +0.20(+2.38%) |
Oct 26, 2012 | 8.328 | 8.379 | 8.379 | 8.379 | 1,645,398 | +0.06(+0.76%) |
Oct 25, 2012 | 8.364 | 8.447 | 8.309 | 8.315 | 1,096,485 | +0.01(+0.08%) |
Oct 24, 2012 | 8.094 | 8.326 | 8.094 | 8.309 | 2,140,728 | +0.25(+3.16%) |
Oct 23, 2012 | 8.086 | 8.089 | 8.031 | 8.054 | 2,906,901 | -0.10(-1.29%) |
Oct 19, 2012 | 8.412 | 8.412 | 8.093 | 8.159 | 1,398,456 | -0.28(-3.30%) |
Oct 18, 2012 | 8.528 | 8.568 | 8.398 | 8.438 | 728,560 | -0.11(-1.25%) |
Oct 17, 2012 | 8.511 | 8.563 | 8.468 | 8.544 | 536,333 | -0.00(-0.02%) |
Oct 16, 2012 | 8.612 | 8.641 | 8.465 | 8.546 | 1,183,189 | -0.05(-0.59%) |
Oct 15, 2012 | 8.616 | 8.682 | 8.538 | 8.597 | 735,812 | -0.01(-0.13%) |
Oct 12, 2012 | 8.533 | 8.643 | 8.471 | 8.608 | 524,502 | +0.09(+1.08%) |
Oct 11, 2012 | 8.617 | 8.641 | 8.506 | 8.515 | 473,341 | -0.05(-0.56%) |
Oct 10, 2012 | 8.614 | 8.649 | 8.550 | 8.563 | 1,128,192 | -0.06(-0.66%) |
Oct 09, 2012 | 8.552 | 8.631 | 8.550 | 8.620 | 1,239,288 | +0.07(+0.78%) |
Oct 08, 2012 | 8.538 | 8.568 | 8.423 | 8.554 | 549,409 | -0.02(-0.28%) |
Oct 05, 2012 | 8.678 | 8.715 | 8.531 | 8.577 | 919,221 | -0.02(-0.28%) |
Oct 04, 2012 | 8.752 | 8.790 | 8.554 | 8.601 | 2,979,466 | -0.17(-1.90%) |
Oct 03, 2012 | 8.794 | 8.856 | 8.694 | 8.768 | 613,363 | -0.02(-0.18%) |
Oct 02, 2012 | 8.722 | 8.821 | 8.686 | 8.784 | 1,069,515 | +0.09(+1.02%) |
Oct 01, 2012 | 8.790 | 8.895 | 8.651 | 8.695 | 1,376,832 | -0.07(-0.82%) |
Sep 28, 2012 | 8.814 | 8.883 | 8.719 | 8.767 | 1,390,613 | -0.10(-1.13%) |
Sep 27, 2012 | 8.646 | 8.913 | 8.562 | 8.867 | 1,910,114 | +0.27(+3.18%) |
Sep 26, 2012 | 8.665 | 8.688 | 8.514 | 8.593 | 1,944,362 | -0.09(-1.03%) |
Sep 25, 2012 | 9.015 | 9.015 | 8.612 | 8.682 | 2,466,613 | -0.26(-2.90%) |
Sep 24, 2012 | 8.859 | 8.984 | 8.854 | 8.942 | 1,241,904 | +0.03(+0.29%) |
Sep 21, 2012 | 9.094 | 9.094 | 8.889 | 8.916 | 1,500,683 | -0.08(-0.90%) |
Sep 20, 2012 | 9.054 | 9.128 | 8.970 | 8.997 | 1,253,584 | -0.12(-1.33%) |
Sep 19, 2012 | 8.967 | 9.137 | 8.954 | 9.118 | 1,180,120 | +0.14(+1.59%) |
Sep 18, 2012 | 8.996 | 9.035 | 8.881 | 8.975 | 728,900 | -0.03(-0.37%) |
Sep 17, 2012 | 9.037 | 9.128 | 8.999 | 9.008 | 1,161,295 | -0.06(-0.65%) |
Sep 14, 2012 | 8.913 | 9.101 | 8.913 | 9.067 | 1,427,640 | +0.19(+2.17%) |
Sep 13, 2012 | 8.880 | 8.949 | 8.719 | 8.875 | 842,134 | -0.04(-0.41%) |
Sep 12, 2012 | 8.919 | 9.029 | 8.860 | 8.911 | 562,070 | +0.01(+0.16%) |
Sep 11, 2012 | 8.821 | 8.913 | 8.701 | 8.897 | 1,112,241 | +0.06(+0.72%) |
Sep 10, 2012 | 8.900 | 8.910 | 8.808 | 8.833 | 1,503,558 | -0.10(-1.07%) |
Sep 07, 2012 | 8.945 | 9.050 | 8.856 | 8.929 | 1,602,307 | +0.03(+0.34%) |
Sep 06, 2012 | 8.663 | 8.934 | 8.652 | 8.899 | 1,966,578 | +0.33(+3.80%) |
Sep 05, 2012 | 8.584 | 8.620 | 8.357 | 8.573 | 801,987 | -0.02(-0.26%) |
Sep 04, 2012 | 8.563 | 8.655 | 8.509 | 8.595 | 2,377,443 | +0.04(+0.48%) |
Aug 31, 2012 | 8.512 | 8.574 | 8.501 | 8.554 | 2,899,479 | +0.06(+0.73%) |
Aug 30, 2012 | 8.552 | 8.554 | 8.433 | 8.492 | 1,941,733 | -0.07(-0.76%) |
Aug 29, 2012 | 8.525 | 8.581 | 8.490 | 8.557 | 927,737 | +0.07(+0.88%) |
Aug 27, 2012 | 8.585 | 8.587 | 8.466 | 8.482 | 1,322,212 | -0.03(-0.37%) |
Aug 24, 2012 | 8.604 | 8.626 | 8.485 | 8.514 | 2,437,799 | -0.08(-0.93%) |
Aug 23, 2012 | 8.622 | 8.643 | 8.547 | 8.593 | 1,742,159 | -0.04(-0.52%) |
Aug 22, 2012 | 8.673 | 8.673 | 8.568 | 8.638 | 1,350,277 | -0.03(-0.37%) |
Aug 21, 2012 | 8.681 | 8.724 | 8.635 | 8.670 | 1,115,512 | +0.01(+0.11%) |
Aug 20, 2012 | 8.662 | 8.700 | 8.463 | 8.660 | 2,240,175 | -0.02(-0.18%) |
Aug 17, 2012 | 8.619 | 8.679 | 8.598 | 8.676 | 1,483,361 | +0.04(+0.50%) |
Aug 16, 2012 | 8.641 | 8.670 | 8.571 | 8.633 | 2,594,244 | +0.03(+0.30%) |
Aug 15, 2012 | 8.484 | 8.665 | 8.433 | 8.608 | 1,812,755 | +0.13(+1.50%) |
Aug 14, 2012 | 8.571 | 8.620 | 8.434 | 8.480 | 2,269,945 | -0.07(-0.84%) |
Aug 13, 2012 | 8.697 | 8.738 | 8.473 | 8.552 | 2,436,466 | -0.12(-1.34%) |
Aug 10, 2012 | 7.916 | 8.787 | 7.865 | 8.668 | 9,918,393 | +0.81(+10.36%) |
Aug 09, 2012 | 7.794 | 8.027 | 7.779 | 7.854 | 3,370,682 | +0.04(+0.51%) |
Aug 08, 2012 | 7.849 | 7.973 | 7.711 | 7.814 | 2,045,596 | -0.09(-1.09%) |
Aug 07, 2012 | 7.970 | 8.004 | 7.867 | 7.900 | 2,141,577 | -0.09(-1.08%) |
Aug 06, 2012 | 7.741 | 8.069 | 7.620 | 7.986 | 1,505,998 | +0.27(+3.46%) |
Aug 03, 2012 | 7.425 | 7.849 | 7.411 | 7.719 | 3,559,777 | +0.37(+5.04%) |
Aug 02, 2012 | 7.318 | 7.377 | 7.269 | 7.348 | 2,676,873 | -0.00(-0.06%) |