Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.078 | 8.094 | 7.932 | 8.044 | 4,238,545 | +0.02(+0.21%) |
Oct 26, 2012 | 7.982 | 8.027 | 8.027 | 8.027 | 5,127,883 | -0.01(-0.14%) |
Oct 25, 2012 | 7.921 | 8.055 | 7.898 | 8.038 | 4,898,151 | +0.16(+2.06%) |
Oct 24, 2012 | 7.842 | 7.954 | 7.798 | 7.876 | 3,997,694 | +0.04(+0.57%) |
Oct 23, 2012 | 7.854 | 7.876 | 7.702 | 7.831 | 6,660,886 | -0.16(-2.03%) |
Oct 19, 2012 | 8.094 | 8.106 | 7.646 | 7.994 | 16,265,850 | -0.12(-1.52%) |
Oct 18, 2012 | 7.898 | 8.156 | 7.898 | 8.117 | 7,404,798 | +0.22(+2.77%) |
Oct 17, 2012 | 7.826 | 7.904 | 7.758 | 7.898 | 4,430,502 | +0.08(+1.00%) |
Oct 16, 2012 | 7.568 | 7.831 | 7.562 | 7.820 | 5,383,981 | +0.30(+3.95%) |
Oct 15, 2012 | 7.501 | 7.534 | 7.450 | 7.523 | 5,661,971 | +0.04(+0.52%) |
Oct 12, 2012 | 7.596 | 7.669 | 7.467 | 7.484 | 4,189,251 | -0.10(-1.26%) |
Oct 11, 2012 | 7.574 | 7.652 | 7.554 | 7.579 | 4,389,829 | +0.07(+0.97%) |
Oct 10, 2012 | 7.680 | 7.702 | 7.478 | 7.506 | 5,385,133 | -0.10(-1.25%) |
Oct 09, 2012 | 7.663 | 7.691 | 7.602 | 7.602 | 4,200,007 | -0.07(-0.88%) |
Oct 08, 2012 | 7.702 | 7.719 | 7.635 | 7.669 | 2,956,344 | -0.07(-0.87%) |
Oct 05, 2012 | 7.742 | 7.781 | 7.680 | 7.736 | 3,654,528 | +0.04(+0.58%) |
Oct 04, 2012 | 7.702 | 7.736 | 7.590 | 7.691 | 4,735,738 | +0.02(+0.29%) |
Oct 03, 2012 | 7.652 | 7.702 | 7.579 | 7.669 | 6,466,437 | +0.05(+0.66%) |
Oct 02, 2012 | 7.742 | 7.770 | 7.562 | 7.618 | 6,442,473 | -0.10(-1.31%) |
Oct 01, 2012 | 7.781 | 7.842 | 7.702 | 7.719 | 7,516,288 | -0.02(-0.29%) |
Sep 28, 2012 | 7.842 | 7.842 | 7.714 | 7.742 | 4,966,669 | -0.11(-1.43%) |
Sep 27, 2012 | 7.842 | 7.882 | 7.764 | 7.854 | 5,567,057 | +0.04(+0.57%) |
Sep 26, 2012 | 7.831 | 7.882 | 7.725 | 7.809 | 4,525,116 | -0.01(-0.14%) |
Sep 25, 2012 | 7.994 | 8.033 | 7.809 | 7.820 | 5,639,642 | -0.16(-2.04%) |
Sep 24, 2012 | 8.022 | 8.072 | 7.915 | 7.982 | 4,562,047 | -0.02(-0.28%) |
Sep 21, 2012 | 8.128 | 8.145 | 7.988 | 8.005 | 5,375,798 | -0.04(-0.56%) |
Sep 20, 2012 | 8.089 | 8.134 | 7.954 | 8.050 | 4,893,686 | -0.04(-0.55%) |
Sep 19, 2012 | 8.201 | 8.223 | 8.044 | 8.094 | 5,916,605 | -0.09(-1.10%) |
Sep 18, 2012 | 8.341 | 8.352 | 8.184 | 8.184 | 4,737,506 | -0.15(-1.81%) |
Sep 17, 2012 | 8.543 | 8.543 | 8.251 | 8.335 | 5,234,177 | -0.22(-2.55%) |
Sep 14, 2012 | 8.263 | 8.554 | 8.263 | 8.554 | 7,488,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.106 | 8.302 | 8.038 | 8.251 | 6,226,325 | +0.04(+0.48%) |
Sep 12, 2012 | 8.117 | 8.218 | 8.078 | 8.212 | 5,127,576 | +0.13(+1.66%) |
Sep 11, 2012 | 7.982 | 8.094 | 7.938 | 8.078 | 4,377,352 | +0.15(+1.84%) |
Sep 10, 2012 | 7.826 | 7.971 | 7.758 | 7.932 | 5,092,828 | +0.11(+1.36%) |
Sep 07, 2012 | 7.714 | 7.854 | 7.680 | 7.826 | 4,829,941 | +0.12(+1.53%) |
Sep 06, 2012 | 7.518 | 7.747 | 7.512 | 7.708 | 5,083,502 | +0.23(+3.07%) |
Sep 05, 2012 | 7.411 | 7.484 | 7.377 | 7.478 | 3,110,377 | +0.09(+1.21%) |
Sep 04, 2012 | 7.490 | 7.551 | 7.338 | 7.389 | 4,482,456 | -0.10(-1.27%) |
Aug 31, 2012 | 7.495 | 7.562 | 7.462 | 7.484 | 3,270,436 | +0.02(+0.30%) |
Aug 30, 2012 | 7.473 | 7.512 | 7.428 | 7.462 | 2,363,664 | -0.02(-0.22%) |
Aug 29, 2012 | 7.506 | 7.518 | 7.462 | 7.478 | 2,272,722 | +0.01(+0.07%) |
Aug 27, 2012 | 7.624 | 7.646 | 7.467 | 7.473 | 3,638,599 | -0.15(-1.98%) |
Aug 24, 2012 | 7.596 | 7.658 | 7.551 | 7.624 | 3,194,506 | +0.00(+0.00%) |
Aug 23, 2012 | 7.590 | 7.646 | 7.534 | 7.624 | 4,147,596 | +0.04(+0.59%) |
Aug 22, 2012 | 7.641 | 7.674 | 7.562 | 7.579 | 3,279,914 | -0.07(-0.88%) |
Aug 21, 2012 | 7.674 | 7.775 | 7.624 | 7.646 | 4,308,108 | -0.02(-0.22%) |
Aug 20, 2012 | 7.557 | 7.666 | 7.506 | 7.663 | 4,389,374 | +0.08(+1.11%) |
Aug 17, 2012 | 7.540 | 7.602 | 7.478 | 7.579 | 6,291,277 | +0.04(+0.59%) |
Aug 16, 2012 | 7.495 | 7.546 | 7.434 | 7.534 | 4,888,409 | +0.05(+0.67%) |
Aug 15, 2012 | 7.523 | 7.579 | 7.439 | 7.484 | 4,149,072 | -0.06(-0.74%) |
Aug 14, 2012 | 7.602 | 7.613 | 7.495 | 7.540 | 4,146,507 | -0.05(-0.66%) |
Aug 13, 2012 | 7.562 | 7.618 | 7.540 | 7.590 | 4,836,832 | -0.02(-0.22%) |
Aug 10, 2012 | 7.663 | 7.677 | 7.562 | 7.607 | 6,342,329 | -0.06(-0.73%) |
Aug 09, 2012 | 7.770 | 7.814 | 7.585 | 7.663 | 6,282,488 | -0.15(-1.87%) |
Aug 08, 2012 | 7.786 | 7.854 | 7.646 | 7.809 | 8,291,597 | +0.04(+0.47%) |
Aug 07, 2012 | 7.712 | 7.821 | 7.696 | 7.772 | 12,142,781 | +0.13(+1.71%) |
Aug 06, 2012 | 7.592 | 7.696 | 7.554 | 7.641 | 13,632,550 | +0.08(+1.08%) |
Aug 03, 2012 | 7.151 | 7.767 | 7.151 | 7.560 | 17,701,376 | +0.50(+7.11%) |
Aug 02, 2012 | 7.200 | 7.227 | 6.894 | 7.058 | 10,012,665 | -0.17(-2.34%) |