Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.121 | 8.239 | 8.102 | 8.160 | 1,876,526 | +0.10(+1.21%) |
Oct 26, 2012 | 8.180 | 8.063 | 8.063 | 8.063 | 2,286,783 | -0.13(-1.55%) |
Oct 25, 2012 | 8.082 | 8.219 | 7.995 | 8.190 | 2,962,297 | +0.15(+1.82%) |
Oct 24, 2012 | 8.219 | 8.268 | 7.936 | 8.043 | 5,488,629 | -0.12(-1.44%) |
Oct 23, 2012 | 8.063 | 8.248 | 8.014 | 8.160 | 5,223,880 | -0.20(-2.45%) |
Oct 19, 2012 | 8.531 | 8.785 | 8.180 | 8.365 | 20,634,216 | -0.83(-9.02%) |
Oct 18, 2012 | 9.283 | 9.312 | 9.117 | 9.195 | 4,072,152 | -0.12(-1.26%) |
Oct 17, 2012 | 9.010 | 9.312 | 8.990 | 9.312 | 5,141,993 | +0.31(+3.47%) |
Oct 16, 2012 | 9.019 | 9.112 | 8.912 | 9.000 | 3,507,027 | +0.06(+0.66%) |
Oct 15, 2012 | 8.805 | 8.961 | 8.766 | 8.941 | 3,228,236 | +0.16(+1.78%) |
Oct 12, 2012 | 8.990 | 9.019 | 8.678 | 8.785 | 9,313,750 | -0.31(-3.43%) |
Oct 11, 2012 | 8.883 | 9.146 | 8.854 | 9.098 | 3,520,015 | +0.24(+2.76%) |
Oct 10, 2012 | 8.805 | 8.863 | 8.717 | 8.854 | 2,823,500 | +0.06(+0.67%) |
Oct 09, 2012 | 8.814 | 8.941 | 8.756 | 8.795 | 2,640,663 | -0.02(-0.22%) |
Oct 08, 2012 | 8.834 | 8.902 | 8.785 | 8.814 | 1,475,599 | -0.09(-0.99%) |
Oct 05, 2012 | 8.951 | 9.156 | 8.805 | 8.902 | 4,101,893 | -0.00(-0.05%) |
Oct 04, 2012 | 8.854 | 8.912 | 8.785 | 8.907 | 2,526,738 | +0.10(+1.16%) |
Oct 03, 2012 | 8.756 | 8.883 | 8.600 | 8.805 | 3,109,504 | +0.06(+0.67%) |
Oct 02, 2012 | 8.775 | 8.834 | 8.609 | 8.746 | 2,910,493 | +0.02(+0.22%) |
Oct 01, 2012 | 8.688 | 8.922 | 8.649 | 8.727 | 4,318,749 | +0.14(+1.59%) |
Sep 28, 2012 | 8.561 | 8.658 | 8.307 | 8.590 | 5,498,399 | -0.05(-0.57%) |
Sep 27, 2012 | 8.580 | 8.707 | 8.492 | 8.639 | 3,002,816 | +0.15(+1.72%) |
Sep 26, 2012 | 8.541 | 8.609 | 8.375 | 8.492 | 4,034,239 | -0.08(-0.91%) |
Sep 25, 2012 | 9.000 | 9.049 | 8.522 | 8.570 | 4,567,787 | -0.37(-4.15%) |
Sep 24, 2012 | 8.893 | 9.019 | 8.834 | 8.941 | 2,869,763 | -0.11(-1.19%) |
Sep 21, 2012 | 8.893 | 9.117 | 8.893 | 9.049 | 5,135,334 | +0.05(+0.54%) |
Sep 20, 2012 | 8.932 | 9.049 | 8.746 | 9.000 | 4,912,451 | -0.03(-0.32%) |
Sep 19, 2012 | 9.156 | 9.194 | 8.941 | 9.029 | 4,618,949 | -0.13(-1.44%) |
Sep 18, 2012 | 9.224 | 9.263 | 9.000 | 9.161 | 2,913,744 | -0.13(-1.42%) |
Sep 17, 2012 | 9.615 | 9.644 | 9.244 | 9.293 | 4,648,415 | -0.35(-3.64%) |
Sep 14, 2012 | 9.439 | 9.849 | 9.381 | 9.644 | 9,811,804 | +0.31(+3.35%) |
Sep 13, 2012 | 9.078 | 9.410 | 9.000 | 9.332 | 4,459,386 | +0.23(+2.58%) |
Sep 12, 2012 | 8.775 | 9.107 | 8.746 | 9.098 | 9,893,130 | +0.37(+4.25%) |
Sep 11, 2012 | 8.522 | 8.795 | 8.492 | 8.727 | 3,531,731 | +0.19(+2.17%) |
Sep 10, 2012 | 8.785 | 8.844 | 8.414 | 8.541 | 3,751,044 | -0.30(-3.37%) |
Sep 07, 2012 | 8.688 | 8.844 | 8.629 | 8.839 | 4,689,551 | +0.20(+2.32%) |
Sep 06, 2012 | 8.395 | 8.658 | 8.356 | 8.639 | 3,790,919 | +0.28(+3.39%) |
Sep 05, 2012 | 8.365 | 8.424 | 8.258 | 8.356 | 2,456,382 | -0.03(-0.35%) |
Sep 04, 2012 | 8.326 | 8.424 | 8.209 | 8.385 | 2,314,759 | +0.02(+0.23%) |
Aug 31, 2012 | 8.365 | 8.473 | 8.248 | 8.365 | 2,430,992 | +0.07(+0.82%) |
Aug 30, 2012 | 8.346 | 8.346 | 8.200 | 8.297 | 2,106,595 | -0.12(-1.39%) |
Aug 29, 2012 | 8.434 | 8.473 | 8.297 | 8.414 | 2,719,875 | +0.22(+2.74%) |
Aug 27, 2012 | 8.278 | 8.365 | 8.141 | 8.190 | 3,147,733 | -0.11(-1.29%) |
Aug 24, 2012 | 8.200 | 8.356 | 8.063 | 8.297 | 2,962,752 | +0.10(+1.19%) |
Aug 23, 2012 | 8.531 | 8.541 | 8.170 | 8.200 | 4,412,132 | -0.32(-3.78%) |
Aug 22, 2012 | 8.483 | 8.551 | 8.385 | 8.522 | 5,050,481 | +0.05(+0.58%) |
Aug 21, 2012 | 8.483 | 8.668 | 8.424 | 8.473 | 5,988,326 | +0.00(+0.00%) |
Aug 20, 2012 | 8.365 | 8.473 | 8.326 | 8.473 | 2,892,326 | +0.11(+1.28%) |
Aug 17, 2012 | 8.395 | 8.444 | 8.297 | 8.365 | 3,678,300 | +0.02(+0.23%) |
Aug 16, 2012 | 8.346 | 8.395 | 8.268 | 8.346 | 11,507,110 | +0.02(+0.23%) |
Aug 15, 2012 | 8.444 | 8.551 | 8.287 | 8.326 | 6,233,854 | -0.14(-1.61%) |
Aug 14, 2012 | 8.434 | 8.600 | 8.395 | 8.463 | 7,352,705 | +0.16(+1.88%) |
Aug 13, 2012 | 8.200 | 8.336 | 8.131 | 8.307 | 4,015,158 | +0.09(+1.07%) |
Aug 10, 2012 | 8.326 | 8.326 | 8.121 | 8.219 | 4,256,044 | -0.15(-1.75%) |
Aug 09, 2012 | 8.151 | 8.414 | 8.102 | 8.365 | 19,032,508 | +0.54(+6.86%) |
Aug 08, 2012 | 7.829 | 7.897 | 7.721 | 7.829 | 2,496,517 | -0.04(-0.50%) |
Aug 07, 2012 | 7.770 | 7.955 | 7.731 | 7.868 | 3,458,873 | +0.14(+1.77%) |
Aug 06, 2012 | 7.760 | 7.829 | 7.711 | 7.731 | 4,253,936 | +0.06(+0.76%) |
Aug 03, 2012 | 7.370 | 7.770 | 7.321 | 7.672 | 8,945,370 | +0.52(+7.23%) |
Aug 02, 2012 | 7.419 | 7.419 | 7.077 | 7.155 | 11,659,481 | -0.41(-5.42%) |