Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.359 | 8.609 | 8.332 | 8.446 | 9,489,497 | -0.01(-0.10%) |
Oct 26, 2012 | 8.508 | 8.455 | 8.455 | 8.455 | 10,783,867 | +0.00(+0.00%) |
Oct 25, 2012 | 8.815 | 8.858 | 8.376 | 8.455 | 13,231,692 | -0.35(-3.98%) |
Oct 24, 2012 | 8.841 | 9.018 | 8.604 | 8.806 | 16,109,862 | -0.10(-1.08%) |
Oct 23, 2012 | 8.894 | 8.990 | 8.692 | 8.902 | 13,141,482 | +0.13(+1.50%) |
Oct 19, 2012 | 8.929 | 8.955 | 8.727 | 8.771 | 8,189,772 | -0.18(-2.06%) |
Oct 18, 2012 | 8.946 | 9.122 | 8.946 | 8.955 | 10,064,722 | +0.02(+0.20%) |
Oct 17, 2012 | 8.744 | 9.034 | 8.709 | 8.937 | 10,969,602 | +0.18(+2.00%) |
Oct 16, 2012 | 8.850 | 8.902 | 8.709 | 8.762 | 12,573,265 | -0.11(-1.19%) |
Oct 15, 2012 | 8.841 | 8.946 | 8.780 | 8.867 | 8,163,247 | +0.08(+0.90%) |
Oct 12, 2012 | 8.630 | 8.867 | 8.569 | 8.788 | 12,982,854 | +0.24(+2.77%) |
Oct 11, 2012 | 8.666 | 8.683 | 8.521 | 8.552 | 8,844,399 | -0.08(-0.91%) |
Oct 10, 2012 | 8.683 | 8.744 | 8.552 | 8.630 | 9,281,007 | -0.04(-0.51%) |
Oct 09, 2012 | 8.894 | 8.933 | 8.630 | 8.674 | 10,333,597 | -0.21(-2.37%) |
Oct 08, 2012 | 9.016 | 9.201 | 8.850 | 8.885 | 8,019,339 | -0.13(-1.46%) |
Oct 05, 2012 | 8.990 | 9.192 | 8.885 | 9.016 | 8,118,007 | +0.12(+1.38%) |
Oct 04, 2012 | 8.955 | 8.955 | 8.683 | 8.894 | 12,558,247 | -0.02(-0.20%) |
Oct 03, 2012 | 8.657 | 9.008 | 8.552 | 8.911 | 19,517,876 | +0.34(+3.99%) |
Oct 02, 2012 | 8.245 | 8.595 | 8.201 | 8.569 | 17,587,112 | +0.26(+3.17%) |
Oct 01, 2012 | 7.999 | 8.468 | 7.990 | 8.306 | 17,197,688 | +0.27(+3.38%) |
Sep 28, 2012 | 8.017 | 8.069 | 7.929 | 8.034 | 8,000,950 | -0.06(-0.76%) |
Sep 27, 2012 | 8.017 | 8.157 | 7.929 | 8.095 | 9,682,500 | +0.06(+0.76%) |
Sep 26, 2012 | 7.859 | 8.078 | 7.850 | 8.034 | 6,180,523 | +0.12(+1.55%) |
Sep 25, 2012 | 8.008 | 8.069 | 7.894 | 7.911 | 15,759,831 | -0.10(-1.20%) |
Sep 24, 2012 | 7.911 | 8.113 | 7.797 | 8.008 | 9,338,434 | +0.06(+0.72%) |
Sep 21, 2012 | 8.052 | 8.113 | 7.929 | 7.951 | 11,918,682 | -0.07(-0.93%) |
Sep 20, 2012 | 8.139 | 8.183 | 7.999 | 8.025 | 8,415,404 | -0.19(-2.35%) |
Sep 19, 2012 | 7.999 | 8.262 | 7.964 | 8.218 | 21,840,010 | +0.36(+4.58%) |
Sep 18, 2012 | 8.034 | 8.139 | 7.841 | 7.859 | 14,162,078 | -0.24(-2.93%) |
Sep 17, 2012 | 8.113 | 8.174 | 7.929 | 8.095 | 12,821,286 | -0.04(-0.43%) |
Sep 14, 2012 | 8.271 | 8.288 | 8.095 | 8.131 | 10,889,455 | -0.16(-1.90%) |
Sep 13, 2012 | 8.315 | 8.350 | 8.166 | 8.288 | 8,589,041 | -0.04(-0.53%) |
Sep 12, 2012 | 8.139 | 8.376 | 8.131 | 8.332 | 11,680,665 | +0.19(+2.37%) |
Sep 11, 2012 | 8.157 | 8.306 | 8.078 | 8.139 | 7,080,815 | -0.09(-1.07%) |
Sep 10, 2012 | 8.139 | 8.508 | 8.122 | 8.227 | 11,938,086 | +0.09(+1.08%) |
Sep 07, 2012 | 8.122 | 8.323 | 8.069 | 8.139 | 15,513,209 | +0.07(+0.87%) |
Sep 06, 2012 | 7.841 | 8.166 | 7.824 | 8.069 | 16,091,010 | +0.28(+3.60%) |
Sep 05, 2012 | 7.560 | 7.867 | 7.543 | 7.788 | 14,524,363 | +0.28(+3.74%) |
Sep 04, 2012 | 7.596 | 7.631 | 7.385 | 7.508 | 13,705,787 | -0.08(-1.04%) |
Aug 31, 2012 | 7.674 | 7.745 | 7.587 | 7.587 | 13,003,699 | +0.09(+1.17%) |
Aug 30, 2012 | 7.569 | 7.587 | 7.464 | 7.499 | 14,897,608 | -0.05(-0.70%) |
Aug 29, 2012 | 7.657 | 7.674 | 7.416 | 7.552 | 17,218,614 | -0.39(-4.97%) |
Aug 27, 2012 | 8.017 | 8.078 | 7.938 | 7.946 | 7,944,753 | -0.04(-0.55%) |
Aug 24, 2012 | 8.069 | 8.087 | 7.973 | 7.990 | 8,297,057 | -0.04(-0.44%) |
Aug 23, 2012 | 8.332 | 8.394 | 7.955 | 8.025 | 13,513,036 | -0.33(-3.99%) |
Aug 22, 2012 | 8.455 | 8.508 | 8.231 | 8.359 | 11,824,886 | -0.16(-1.85%) |
Aug 21, 2012 | 8.359 | 8.709 | 8.315 | 8.516 | 27,477,370 | +0.22(+2.64%) |
Aug 20, 2012 | 7.981 | 8.332 | 7.981 | 8.297 | 16,744,727 | +0.29(+3.61%) |
Aug 17, 2012 | 8.008 | 8.052 | 7.929 | 8.008 | 14,692,059 | +0.09(+1.11%) |
Aug 16, 2012 | 8.131 | 8.183 | 7.911 | 7.920 | 11,396,120 | -0.20(-2.48%) |
Aug 15, 2012 | 8.087 | 8.157 | 8.043 | 8.122 | 8,639,105 | -0.02(-0.22%) |
Aug 14, 2012 | 8.122 | 8.306 | 8.078 | 8.139 | 12,449,868 | +0.02(+0.22%) |
Aug 13, 2012 | 7.946 | 8.139 | 7.885 | 8.122 | 9,862,530 | +0.18(+2.21%) |
Aug 10, 2012 | 7.990 | 8.060 | 7.867 | 7.946 | 8,703,063 | -0.01(-0.11%) |
Aug 09, 2012 | 8.201 | 8.227 | 7.929 | 7.955 | 15,377,070 | -0.28(-3.41%) |
Aug 08, 2012 | 8.218 | 8.385 | 8.113 | 8.236 | 14,744,402 | +0.06(+0.75%) |
Aug 07, 2012 | 8.201 | 8.280 | 8.087 | 8.174 | 14,250,962 | -0.04(-0.53%) |
Aug 06, 2012 | 8.166 | 8.271 | 8.122 | 8.218 | 9,239,702 | +0.07(+0.86%) |
Aug 03, 2012 | 8.157 | 8.245 | 8.043 | 8.148 | 8,065,409 | +0.05(+0.65%) |
Aug 02, 2012 | 8.227 | 8.306 | 8.017 | 8.095 | 16,869,274 | -0.22(-2.64%) |