Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.664 | 8.839 | 8.653 | 8.659 | 193,074 | -0.02(-0.24%) |
Oct 26, 2012 | 8.743 | 8.680 | 8.680 | 8.680 | 200,223 | -0.02(-0.18%) |
Oct 25, 2012 | 8.722 | 8.722 | 8.648 | 8.696 | 117,365 | -0.01(-0.06%) |
Oct 24, 2012 | 8.574 | 8.701 | 8.537 | 8.701 | 263,277 | +0.17(+1.99%) |
Oct 23, 2012 | 8.600 | 8.601 | 8.505 | 8.532 | 152,800 | -0.06(-0.68%) |
Oct 19, 2012 | 8.590 | 8.606 | 8.532 | 8.590 | 107,837 | +0.02(+0.19%) |
Oct 18, 2012 | 8.585 | 8.606 | 8.537 | 8.574 | 86,484 | +0.01(+0.06%) |
Oct 17, 2012 | 8.542 | 8.579 | 8.532 | 8.569 | 101,066 | +0.03(+0.31%) |
Oct 16, 2012 | 8.505 | 8.547 | 8.489 | 8.542 | 165,789 | +0.02(+0.19%) |
Oct 15, 2012 | 8.590 | 8.600 | 8.500 | 8.526 | 110,936 | -0.04(-0.43%) |
Oct 12, 2012 | 8.574 | 8.622 | 8.516 | 8.563 | 118,469 | +0.02(+0.25%) |
Oct 11, 2012 | 8.521 | 8.569 | 8.505 | 8.542 | 109,813 | -0.01(-0.06%) |
Oct 10, 2012 | 8.505 | 8.547 | 8.442 | 8.547 | 198,272 | +0.05(+0.56%) |
Oct 09, 2012 | 8.516 | 8.533 | 8.489 | 8.500 | 232,138 | -0.04(-0.49%) |
Oct 08, 2012 | 8.553 | 8.568 | 8.495 | 8.542 | 103,914 | +0.01(+0.06%) |
Oct 05, 2012 | 8.489 | 8.553 | 8.479 | 8.537 | 160,970 | +0.04(+0.43%) |
Oct 04, 2012 | 8.558 | 8.558 | 8.463 | 8.500 | 118,820 | -0.05(-0.56%) |
Oct 03, 2012 | 8.605 | 8.626 | 8.516 | 8.547 | 165,948 | -0.03(-0.37%) |
Oct 02, 2012 | 8.690 | 8.690 | 8.547 | 8.579 | 180,870 | -0.07(-0.79%) |
Oct 01, 2012 | 8.711 | 8.748 | 8.621 | 8.648 | 164,822 | -0.05(-0.61%) |
Sep 28, 2012 | 8.674 | 8.700 | 8.632 | 8.700 | 111,466 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.584 | 8.632 | 150,596 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,591 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,115 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.431 | 8.484 | 158,834 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,180 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.431 | 215,651 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.410 | 8.384 | 8.410 | 152,396 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.394 | 8.368 | 8.389 | 141,874 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.394 | 8.347 | 8.384 | 257,771 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,251 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,436 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,229 | +0.08(+0.97%) |
Sep 11, 2012 | 8.178 | 8.205 | 8.152 | 8.194 | 103,519 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,006 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.157 | 8.121 | 8.157 | 60,428 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.115 | 8.136 | 177,397 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.178 | 8.131 | 8.136 | 203,387 | +0.00(+0.00%) |
Sep 04, 2012 | 8.199 | 8.205 | 8.131 | 8.136 | 159,283 | -0.04(-0.51%) |
Aug 31, 2012 | 8.136 | 8.178 | 8.115 | 8.178 | 48,457 | +0.03(+0.39%) |
Aug 30, 2012 | 8.121 | 8.147 | 8.079 | 8.147 | 111,413 | +0.01(+0.06%) |
Aug 29, 2012 | 8.063 | 8.142 | 8.063 | 8.142 | 126,530 | +0.09(+1.17%) |
Aug 27, 2012 | 8.016 | 8.063 | 7.990 | 8.047 | 171,878 | +0.07(+0.85%) |
Aug 24, 2012 | 7.953 | 8.026 | 7.932 | 7.979 | 190,449 | +0.02(+0.20%) |
Aug 23, 2012 | 8.010 | 8.073 | 7.932 | 7.963 | 239,469 | -0.03(-0.39%) |
Aug 22, 2012 | 8.063 | 8.063 | 7.874 | 7.995 | 601,734 | -0.07(-0.85%) |
Aug 21, 2012 | 8.231 | 8.231 | 8.037 | 8.063 | 272,264 | -0.14(-1.73%) |
Aug 20, 2012 | 8.205 | 8.236 | 8.189 | 8.205 | 94,825 | -0.03(-0.38%) |
Aug 17, 2012 | 8.163 | 8.241 | 8.147 | 8.236 | 111,463 | +0.08(+1.03%) |
Aug 16, 2012 | 8.173 | 8.210 | 8.147 | 8.152 | 119,071 | +0.02(+0.26%) |
Aug 15, 2012 | 8.126 | 8.168 | 8.126 | 8.131 | 70,661 | +0.03(+0.32%) |
Aug 14, 2012 | 8.037 | 8.173 | 8.037 | 8.105 | 409,313 | +0.03(+0.32%) |
Aug 13, 2012 | 8.168 | 8.173 | 8.068 | 8.079 | 238,233 | -0.04(-0.52%) |
Aug 10, 2012 | 8.105 | 8.162 | 8.089 | 8.121 | 177,724 | +0.03(+0.32%) |
Aug 09, 2012 | 8.214 | 8.214 | 8.079 | 8.094 | 244,662 | -0.10(-1.21%) |
Aug 08, 2012 | 8.220 | 8.267 | 8.194 | 8.194 | 133,385 | -0.06(-0.70%) |
Aug 07, 2012 | 8.361 | 8.361 | 8.251 | 8.251 | 159,793 | -0.07(-0.88%) |
Aug 06, 2012 | 8.329 | 8.366 | 8.324 | 8.324 | 115,751 | +0.02(+0.19%) |
Aug 03, 2012 | 8.335 | 8.350 | 8.277 | 8.308 | 151,820 | +0.02(+0.25%) |
Aug 02, 2012 | 8.387 | 8.387 | 8.288 | 8.288 | 124,260 | -0.09(-1.12%) |