Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.022 | 8.351 | 7.938 | 8.215 | 672,038 | +0.18(+2.24%) |
Oct 26, 2012 | 8.055 | 8.035 | 8.035 | 8.035 | 774,870 | -0.02(-0.22%) |
Oct 25, 2012 | 8.085 | 8.091 | 7.950 | 8.053 | 403,145 | +0.07(+0.85%) |
Oct 24, 2012 | 8.119 | 8.175 | 7.907 | 7.986 | 352,415 | -0.07(-0.81%) |
Oct 23, 2012 | 7.891 | 8.089 | 7.853 | 8.051 | 458,727 | +0.02(+0.25%) |
Oct 19, 2012 | 8.233 | 8.288 | 7.961 | 8.031 | 725,121 | -0.30(-3.60%) |
Oct 18, 2012 | 8.215 | 8.380 | 8.146 | 8.330 | 959,268 | +0.12(+1.45%) |
Oct 17, 2012 | 8.123 | 8.267 | 8.083 | 8.211 | 583,789 | +0.08(+1.03%) |
Oct 16, 2012 | 8.146 | 8.254 | 8.094 | 8.128 | 457,617 | +0.02(+0.31%) |
Oct 15, 2012 | 8.182 | 8.182 | 8.053 | 8.103 | 434,677 | -0.04(-0.44%) |
Oct 12, 2012 | 8.060 | 8.195 | 8.023 | 8.139 | 611,193 | +0.09(+1.06%) |
Oct 11, 2012 | 8.092 | 8.175 | 7.972 | 8.053 | 504,060 | +0.06(+0.76%) |
Oct 10, 2012 | 8.058 | 8.096 | 7.938 | 7.992 | 581,042 | -0.07(-0.92%) |
Oct 09, 2012 | 8.132 | 8.137 | 7.950 | 8.067 | 638,150 | -0.07(-0.83%) |
Oct 08, 2012 | 8.159 | 8.191 | 8.087 | 8.134 | 368,729 | -0.05(-0.66%) |
Oct 05, 2012 | 8.236 | 8.389 | 8.167 | 8.188 | 675,739 | -0.00(-0.03%) |
Oct 04, 2012 | 8.105 | 8.254 | 8.022 | 8.191 | 823,590 | +0.15(+1.85%) |
Oct 03, 2012 | 7.977 | 8.055 | 7.819 | 8.042 | 1,059,704 | +0.08(+1.05%) |
Oct 02, 2012 | 7.961 | 8.013 | 7.848 | 7.959 | 838,879 | +0.05(+0.66%) |
Oct 01, 2012 | 7.864 | 7.965 | 7.805 | 7.907 | 894,913 | +0.11(+1.47%) |
Sep 28, 2012 | 7.769 | 7.866 | 7.717 | 7.792 | 766,886 | -0.03(-0.43%) |
Sep 27, 2012 | 7.808 | 7.855 | 7.738 | 7.826 | 857,852 | +0.05(+0.61%) |
Sep 26, 2012 | 7.790 | 7.850 | 7.676 | 7.778 | 1,120,518 | -0.04(-0.53%) |
Sep 25, 2012 | 8.294 | 8.294 | 7.454 | 7.820 | 4,256,668 | -0.73(-8.57%) |
Sep 24, 2012 | 8.488 | 8.698 | 8.411 | 8.553 | 503,044 | +0.00(+0.05%) |
Sep 21, 2012 | 8.569 | 8.786 | 8.479 | 8.549 | 2,638,222 | +0.10(+1.23%) |
Sep 20, 2012 | 8.402 | 8.499 | 8.339 | 8.445 | 372,217 | -0.01(-0.16%) |
Sep 19, 2012 | 8.544 | 8.560 | 8.392 | 8.459 | 798,627 | -0.07(-0.79%) |
Sep 18, 2012 | 8.416 | 8.533 | 8.352 | 8.526 | 544,322 | +0.08(+0.91%) |
Sep 17, 2012 | 8.366 | 8.463 | 8.339 | 8.450 | 496,179 | +0.04(+0.48%) |
Sep 14, 2012 | 8.315 | 8.486 | 8.213 | 8.409 | 1,308,910 | +0.11(+1.39%) |
Sep 13, 2012 | 8.398 | 8.605 | 8.249 | 8.294 | 2,064,986 | -0.16(-1.84%) |
Sep 12, 2012 | 8.585 | 8.645 | 8.398 | 8.450 | 642,716 | -0.11(-1.32%) |
Sep 11, 2012 | 8.576 | 8.671 | 8.523 | 8.562 | 715,717 | -0.02(-0.29%) |
Sep 10, 2012 | 8.806 | 8.806 | 8.567 | 8.587 | 932,845 | -0.15(-1.75%) |
Sep 07, 2012 | 8.427 | 8.763 | 8.391 | 8.740 | 1,709,633 | +0.37(+4.44%) |
Sep 06, 2012 | 8.220 | 8.400 | 8.195 | 8.369 | 1,298,401 | +0.23(+2.88%) |
Sep 05, 2012 | 8.139 | 8.233 | 8.121 | 8.134 | 853,596 | -0.07(-0.88%) |
Sep 04, 2012 | 8.128 | 8.218 | 7.963 | 8.206 | 551,968 | +0.07(+0.91%) |
Aug 31, 2012 | 8.155 | 8.179 | 7.995 | 8.132 | 496,911 | +0.08(+0.98%) |
Aug 30, 2012 | 8.123 | 8.150 | 8.022 | 8.053 | 358,251 | -0.14(-1.71%) |
Aug 29, 2012 | 8.236 | 8.289 | 8.143 | 8.193 | 499,476 | +0.01(+0.14%) |
Aug 27, 2012 | 8.186 | 8.283 | 8.139 | 8.182 | 396,167 | +0.01(+0.16%) |
Aug 24, 2012 | 8.173 | 8.245 | 8.104 | 8.168 | 594,603 | -0.05(-0.57%) |
Aug 23, 2012 | 8.119 | 8.314 | 8.067 | 8.215 | 567,298 | +0.07(+0.83%) |
Aug 22, 2012 | 8.200 | 8.220 | 8.087 | 8.148 | 531,464 | -0.07(-0.85%) |
Aug 21, 2012 | 8.236 | 8.451 | 8.173 | 8.218 | 602,232 | +0.00(+0.00%) |
Aug 20, 2012 | 8.236 | 8.238 | 8.105 | 8.218 | 418,981 | -0.02(-0.25%) |
Aug 17, 2012 | 8.177 | 8.245 | 8.085 | 8.238 | 359,870 | +0.05(+0.66%) |
Aug 16, 2012 | 8.054 | 8.209 | 7.946 | 8.184 | 385,947 | +0.13(+1.59%) |
Aug 15, 2012 | 7.962 | 8.108 | 7.917 | 8.056 | 313,892 | +0.04(+0.48%) |
Aug 14, 2012 | 8.123 | 8.152 | 7.950 | 8.018 | 655,529 | -0.07(-0.86%) |
Aug 13, 2012 | 8.155 | 8.245 | 8.022 | 8.087 | 554,918 | -0.06(-0.72%) |
Aug 10, 2012 | 8.042 | 8.175 | 7.997 | 8.146 | 663,880 | +0.10(+1.20%) |
Aug 09, 2012 | 8.002 | 8.130 | 7.953 | 8.049 | 912,826 | +0.00(+0.03%) |
Aug 08, 2012 | 7.964 | 8.080 | 7.962 | 8.047 | 964,627 | +0.06(+0.70%) |
Aug 07, 2012 | 7.890 | 8.182 | 7.842 | 7.991 | 1,387,771 | +0.14(+1.83%) |
Aug 06, 2012 | 7.638 | 7.935 | 7.535 | 7.847 | 972,613 | +0.22(+2.92%) |
Aug 03, 2012 | 7.335 | 7.638 | 7.249 | 7.625 | 943,203 | +0.41(+5.73%) |
Aug 02, 2012 | 7.312 | 7.416 | 7.195 | 7.211 | 679,158 | -0.17(-2.26%) |