Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.707 | 8.883 | 8.697 | 8.702 | 192,114 | -0.02(-0.24%) |
Oct 26, 2012 | 8.787 | 8.723 | 8.723 | 8.723 | 199,227 | -0.02(-0.18%) |
Oct 25, 2012 | 8.766 | 8.766 | 8.691 | 8.739 | 116,781 | -0.01(-0.06%) |
Oct 24, 2012 | 8.617 | 8.745 | 8.580 | 8.745 | 261,967 | +0.17(+1.99%) |
Oct 23, 2012 | 8.643 | 8.644 | 8.548 | 8.574 | 152,039 | -0.06(-0.68%) |
Oct 19, 2012 | 8.633 | 8.649 | 8.574 | 8.633 | 107,301 | +0.02(+0.19%) |
Oct 18, 2012 | 8.627 | 8.649 | 8.580 | 8.617 | 86,054 | +0.01(+0.06%) |
Oct 17, 2012 | 8.585 | 8.622 | 8.574 | 8.611 | 100,563 | +0.03(+0.31%) |
Oct 16, 2012 | 8.548 | 8.590 | 8.532 | 8.585 | 164,964 | +0.02(+0.19%) |
Oct 15, 2012 | 8.633 | 8.643 | 8.542 | 8.569 | 110,384 | -0.04(-0.43%) |
Oct 12, 2012 | 8.617 | 8.665 | 8.558 | 8.606 | 117,880 | +0.02(+0.25%) |
Oct 11, 2012 | 8.564 | 8.611 | 8.548 | 8.585 | 109,267 | -0.01(-0.06%) |
Oct 10, 2012 | 8.548 | 8.590 | 8.484 | 8.590 | 197,286 | +0.05(+0.56%) |
Oct 09, 2012 | 8.558 | 8.576 | 8.532 | 8.542 | 230,983 | -0.04(-0.49%) |
Oct 08, 2012 | 8.595 | 8.611 | 8.537 | 8.585 | 103,397 | +0.01(+0.06%) |
Oct 05, 2012 | 8.532 | 8.595 | 8.521 | 8.579 | 160,169 | +0.04(+0.43%) |
Oct 04, 2012 | 8.601 | 8.601 | 8.505 | 8.542 | 118,229 | -0.05(-0.56%) |
Oct 03, 2012 | 8.648 | 8.670 | 8.558 | 8.590 | 165,123 | -0.03(-0.37%) |
Oct 02, 2012 | 8.733 | 8.733 | 8.590 | 8.622 | 179,970 | -0.07(-0.79%) |
Oct 01, 2012 | 8.754 | 8.791 | 8.664 | 8.691 | 164,002 | -0.05(-0.61%) |
Sep 28, 2012 | 8.717 | 8.744 | 8.675 | 8.744 | 110,911 | +0.07(+0.79%) |
Sep 27, 2012 | 8.717 | 8.717 | 8.627 | 8.675 | 149,847 | -0.02(-0.18%) |
Sep 26, 2012 | 8.643 | 8.733 | 8.617 | 8.691 | 175,713 | +0.07(+0.80%) |
Sep 25, 2012 | 8.548 | 8.622 | 8.516 | 8.622 | 282,701 | +0.10(+1.12%) |
Sep 24, 2012 | 8.505 | 8.542 | 8.474 | 8.527 | 158,044 | +0.04(+0.44%) |
Sep 21, 2012 | 8.489 | 8.489 | 8.458 | 8.489 | 195,204 | +0.02(+0.19%) |
Sep 20, 2012 | 8.447 | 8.489 | 8.410 | 8.474 | 214,579 | +0.02(+0.25%) |
Sep 19, 2012 | 8.431 | 8.452 | 8.426 | 8.452 | 151,638 | +0.02(+0.25%) |
Sep 18, 2012 | 8.421 | 8.436 | 8.410 | 8.431 | 141,168 | +0.01(+0.06%) |
Sep 17, 2012 | 8.421 | 8.436 | 8.389 | 8.426 | 256,488 | +0.02(+0.19%) |
Sep 14, 2012 | 8.389 | 8.426 | 8.373 | 8.410 | 118,658 | +0.04(+0.51%) |
Sep 13, 2012 | 8.293 | 8.368 | 8.283 | 8.368 | 123,817 | +0.05(+0.64%) |
Sep 12, 2012 | 8.267 | 8.315 | 8.235 | 8.315 | 120,626 | +0.08(+0.97%) |
Sep 11, 2012 | 8.219 | 8.246 | 8.193 | 8.235 | 103,004 | +0.03(+0.32%) |
Sep 10, 2012 | 8.193 | 8.214 | 8.182 | 8.209 | 123,389 | +0.01(+0.13%) |
Sep 07, 2012 | 8.161 | 8.198 | 8.161 | 8.198 | 60,128 | +0.02(+0.26%) |
Sep 06, 2012 | 8.166 | 8.214 | 8.156 | 8.177 | 176,514 | +0.00(+0.00%) |
Sep 05, 2012 | 8.193 | 8.219 | 8.172 | 8.177 | 202,375 | +0.00(+0.00%) |
Sep 04, 2012 | 8.240 | 8.246 | 8.172 | 8.177 | 158,491 | -0.04(-0.51%) |
Aug 31, 2012 | 8.177 | 8.219 | 8.156 | 8.219 | 48,216 | +0.03(+0.39%) |
Aug 30, 2012 | 8.161 | 8.188 | 8.119 | 8.188 | 110,859 | +0.01(+0.06%) |
Aug 29, 2012 | 8.103 | 8.182 | 8.103 | 8.182 | 125,900 | +0.09(+1.17%) |
Aug 27, 2012 | 8.056 | 8.103 | 8.030 | 8.087 | 171,023 | +0.07(+0.85%) |
Aug 24, 2012 | 7.992 | 8.066 | 7.971 | 8.019 | 189,501 | +0.02(+0.20%) |
Aug 23, 2012 | 8.050 | 8.114 | 7.971 | 8.003 | 238,277 | -0.03(-0.39%) |
Aug 22, 2012 | 8.103 | 8.103 | 7.913 | 8.035 | 598,740 | -0.07(-0.85%) |
Aug 21, 2012 | 8.272 | 8.272 | 8.077 | 8.103 | 270,909 | -0.14(-1.73%) |
Aug 20, 2012 | 8.246 | 8.277 | 8.230 | 8.246 | 94,353 | -0.03(-0.38%) |
Aug 17, 2012 | 8.203 | 8.282 | 8.188 | 8.277 | 110,908 | +0.08(+1.03%) |
Aug 16, 2012 | 8.214 | 8.251 | 8.188 | 8.193 | 118,478 | +0.02(+0.26%) |
Aug 15, 2012 | 8.166 | 8.209 | 8.166 | 8.172 | 70,309 | +0.03(+0.32%) |
Aug 14, 2012 | 8.077 | 8.214 | 8.077 | 8.145 | 407,277 | +0.03(+0.32%) |
Aug 13, 2012 | 8.209 | 8.214 | 8.108 | 8.119 | 237,048 | -0.04(-0.52%) |
Aug 10, 2012 | 8.145 | 8.203 | 8.130 | 8.161 | 176,840 | +0.03(+0.32%) |
Aug 09, 2012 | 8.256 | 8.256 | 8.119 | 8.135 | 243,445 | -0.10(-1.21%) |
Aug 08, 2012 | 8.261 | 8.308 | 8.235 | 8.235 | 132,721 | -0.06(-0.70%) |
Aug 07, 2012 | 8.402 | 8.402 | 8.292 | 8.292 | 158,998 | -0.07(-0.88%) |
Aug 06, 2012 | 8.371 | 8.408 | 8.366 | 8.366 | 115,175 | +0.02(+0.19%) |
Aug 03, 2012 | 8.376 | 8.392 | 8.318 | 8.350 | 151,065 | +0.02(+0.25%) |
Aug 02, 2012 | 8.429 | 8.429 | 8.329 | 8.329 | 123,642 | -0.09(-1.12%) |