Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.605 | 8.673 | 8.409 | 8.631 | 54,083 | +0.05(+0.60%) |
Oct 26, 2012 | 8.401 | 8.580 | 8.580 | 8.580 | 56,985 | +0.16(+1.93%) |
Oct 25, 2012 | 8.238 | 8.418 | 8.204 | 8.418 | 69,886 | +0.27(+3.35%) |
Oct 24, 2012 | 8.273 | 8.324 | 8.068 | 8.145 | 65,548 | -0.07(-0.83%) |
Oct 23, 2012 | 8.051 | 8.217 | 8.042 | 8.213 | 73,325 | +0.10(+1.26%) |
Oct 19, 2012 | 8.068 | 8.256 | 8.017 | 8.111 | 124,350 | +0.02(+0.21%) |
Oct 18, 2012 | 8.187 | 8.366 | 8.076 | 8.094 | 103,820 | -0.09(-1.04%) |
Oct 17, 2012 | 8.153 | 8.179 | 8.008 | 8.179 | 161,276 | +0.02(+0.21%) |
Oct 16, 2012 | 8.102 | 8.179 | 7.974 | 8.162 | 76,122 | +0.09(+1.06%) |
Oct 15, 2012 | 8.102 | 8.153 | 8.008 | 8.076 | 88,856 | -0.03(-0.32%) |
Oct 12, 2012 | 8.128 | 8.162 | 8.051 | 8.102 | 74,522 | -0.04(-0.52%) |
Oct 11, 2012 | 8.230 | 8.290 | 8.102 | 8.145 | 35,062 | -0.03(-0.31%) |
Oct 10, 2012 | 8.042 | 8.187 | 8.042 | 8.170 | 74,811 | +0.13(+1.59%) |
Oct 09, 2012 | 8.093 | 8.169 | 8.017 | 8.042 | 65,489 | -0.07(-0.84%) |
Oct 08, 2012 | 8.068 | 8.174 | 7.983 | 8.110 | 63,062 | -0.03(-0.31%) |
Oct 05, 2012 | 8.178 | 8.372 | 8.093 | 8.135 | 63,944 | -0.03(-0.31%) |
Oct 04, 2012 | 8.119 | 8.224 | 8.029 | 8.161 | 80,371 | +0.07(+0.84%) |
Oct 03, 2012 | 8.127 | 8.127 | 7.949 | 8.093 | 124,169 | -0.04(-0.52%) |
Oct 02, 2012 | 8.195 | 8.245 | 8.085 | 8.135 | 79,736 | -0.04(-0.52%) |
Oct 01, 2012 | 8.296 | 8.355 | 8.135 | 8.178 | 77,191 | -0.04(-0.51%) |
Sep 28, 2012 | 8.542 | 8.542 | 8.212 | 8.220 | 92,572 | -0.38(-4.43%) |
Sep 27, 2012 | 8.423 | 8.652 | 8.238 | 8.601 | 90,043 | +0.20(+2.42%) |
Sep 26, 2012 | 8.525 | 8.525 | 8.356 | 8.398 | 77,171 | -0.13(-1.49%) |
Sep 25, 2012 | 8.872 | 8.931 | 8.525 | 8.525 | 141,979 | -0.28(-3.17%) |
Sep 24, 2012 | 8.711 | 8.914 | 8.670 | 8.804 | 117,598 | +0.03(+0.39%) |
Sep 21, 2012 | 8.601 | 8.770 | 8.516 | 8.770 | 444,563 | +0.23(+2.68%) |
Sep 20, 2012 | 8.483 | 8.567 | 8.432 | 8.542 | 79,265 | -0.01(-0.10%) |
Sep 19, 2012 | 8.796 | 8.796 | 8.533 | 8.550 | 162,360 | -0.19(-2.23%) |
Sep 18, 2012 | 8.779 | 8.855 | 8.677 | 8.745 | 110,501 | -0.04(-0.48%) |
Sep 17, 2012 | 8.855 | 8.940 | 8.686 | 8.787 | 141,323 | -0.09(-1.05%) |
Sep 14, 2012 | 8.669 | 9.067 | 8.669 | 8.880 | 219,961 | +0.24(+2.74%) |
Sep 13, 2012 | 8.466 | 8.787 | 8.406 | 8.643 | 107,955 | +0.17(+2.00%) |
Sep 12, 2012 | 8.423 | 8.508 | 8.398 | 8.474 | 86,693 | +0.10(+1.21%) |
Sep 11, 2012 | 8.296 | 8.466 | 8.279 | 8.372 | 65,079 | +0.10(+1.23%) |
Sep 10, 2012 | 8.220 | 8.288 | 8.135 | 8.271 | 127,292 | +0.05(+0.62%) |
Sep 07, 2012 | 8.423 | 8.533 | 8.127 | 8.220 | 155,434 | -0.11(-1.32%) |
Sep 06, 2012 | 8.059 | 8.449 | 8.059 | 8.330 | 192,264 | +0.34(+4.24%) |
Sep 05, 2012 | 8.085 | 8.085 | 7.903 | 7.992 | 112,046 | -0.07(-0.84%) |
Sep 04, 2012 | 7.958 | 8.203 | 7.949 | 8.059 | 357,813 | +0.11(+1.38%) |
Aug 31, 2012 | 8.042 | 8.042 | 7.831 | 7.949 | 169,744 | +0.01(+0.11%) |
Aug 30, 2012 | 8.398 | 8.499 | 7.738 | 7.941 | 262,903 | +0.36(+4.80%) |
Aug 29, 2012 | 7.619 | 7.636 | 7.560 | 7.577 | 152,962 | -0.05(-0.67%) |
Aug 27, 2012 | 7.636 | 7.856 | 7.467 | 7.628 | 42,022 | +0.05(+0.67%) |
Aug 24, 2012 | 7.577 | 7.653 | 7.467 | 7.577 | 51,143 | -0.04(-0.56%) |
Aug 23, 2012 | 7.602 | 7.695 | 7.551 | 7.619 | 39,486 | +0.03(+0.33%) |
Aug 22, 2012 | 7.661 | 7.678 | 7.484 | 7.594 | 153,303 | -0.10(-1.32%) |
Aug 21, 2012 | 7.763 | 7.907 | 7.661 | 7.695 | 79,337 | -0.06(-0.76%) |
Aug 20, 2012 | 7.619 | 7.797 | 7.569 | 7.755 | 84,393 | +0.11(+1.44%) |
Aug 17, 2012 | 7.611 | 7.661 | 7.526 | 7.644 | 91,172 | +0.03(+0.33%) |
Aug 16, 2012 | 7.636 | 7.644 | 7.551 | 7.619 | 86,573 | -0.02(-0.22%) |
Aug 15, 2012 | 7.577 | 7.727 | 7.526 | 7.636 | 109,980 | +0.02(+0.22%) |
Aug 14, 2012 | 7.721 | 7.721 | 7.492 | 7.619 | 160,601 | -0.04(-0.55%) |
Aug 13, 2012 | 7.543 | 7.695 | 7.416 | 7.661 | 55,593 | +0.12(+1.57%) |
Aug 10, 2012 | 7.661 | 7.670 | 7.467 | 7.543 | 44,663 | -0.13(-1.66%) |
Aug 09, 2012 | 7.611 | 7.721 | 7.594 | 7.670 | 79,123 | +0.08(+1.00%) |
Aug 08, 2012 | 7.797 | 7.856 | 7.568 | 7.594 | 115,969 | -0.27(-3.44%) |
Aug 07, 2012 | 7.746 | 7.941 | 7.746 | 7.865 | 78,517 | +0.20(+2.65%) |
Aug 06, 2012 | 7.695 | 7.780 | 7.619 | 7.661 | 89,845 | -0.04(-0.55%) |
Aug 03, 2012 | 7.526 | 7.932 | 7.501 | 7.704 | 102,526 | +0.32(+4.36%) |
Aug 02, 2012 | 7.348 | 7.475 | 7.314 | 7.382 | 104,163 | -0.07(-0.91%) |