Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.056 | 8.073 | 7.911 | 8.023 | 4,249,808 | +0.02(+0.21%) |
Oct 26, 2012 | 7.961 | 8.006 | 8.006 | 8.006 | 5,141,509 | -0.01(-0.14%) |
Oct 25, 2012 | 7.900 | 8.034 | 7.878 | 8.017 | 4,911,166 | +0.16(+2.06%) |
Oct 24, 2012 | 7.822 | 7.933 | 7.777 | 7.855 | 4,008,317 | +0.04(+0.57%) |
Oct 23, 2012 | 7.833 | 7.855 | 7.682 | 7.810 | 6,678,585 | -0.16(-2.03%) |
Oct 19, 2012 | 8.073 | 8.084 | 7.626 | 7.972 | 16,309,073 | -0.12(-1.52%) |
Oct 18, 2012 | 7.878 | 8.134 | 7.878 | 8.095 | 7,424,474 | +0.22(+2.77%) |
Oct 17, 2012 | 7.805 | 7.883 | 7.738 | 7.878 | 4,442,275 | +0.08(+1.00%) |
Oct 16, 2012 | 7.548 | 7.810 | 7.542 | 7.799 | 5,398,288 | +0.30(+3.95%) |
Oct 15, 2012 | 7.481 | 7.514 | 7.431 | 7.503 | 5,677,016 | +0.04(+0.52%) |
Oct 12, 2012 | 7.576 | 7.648 | 7.447 | 7.464 | 4,200,383 | -0.09(-1.26%) |
Oct 11, 2012 | 7.553 | 7.632 | 7.534 | 7.559 | 4,401,494 | +0.07(+0.97%) |
Oct 10, 2012 | 7.660 | 7.682 | 7.458 | 7.486 | 5,399,442 | -0.09(-1.25%) |
Oct 09, 2012 | 7.643 | 7.671 | 7.581 | 7.581 | 4,211,167 | -0.07(-0.88%) |
Oct 08, 2012 | 7.682 | 7.699 | 7.615 | 7.648 | 2,964,199 | -0.07(-0.87%) |
Oct 05, 2012 | 7.721 | 7.760 | 7.660 | 7.715 | 3,664,239 | +0.04(+0.58%) |
Oct 04, 2012 | 7.682 | 7.715 | 7.570 | 7.671 | 4,748,322 | +0.02(+0.29%) |
Oct 03, 2012 | 7.632 | 7.682 | 7.559 | 7.648 | 6,483,620 | +0.05(+0.66%) |
Oct 02, 2012 | 7.721 | 7.749 | 7.542 | 7.598 | 6,459,592 | -0.10(-1.31%) |
Oct 01, 2012 | 7.760 | 7.822 | 7.682 | 7.699 | 7,536,261 | -0.02(-0.29%) |
Sep 28, 2012 | 7.822 | 7.822 | 7.693 | 7.721 | 4,979,866 | -0.11(-1.43%) |
Sep 27, 2012 | 7.822 | 7.861 | 7.743 | 7.833 | 5,581,850 | +0.04(+0.57%) |
Sep 26, 2012 | 7.810 | 7.861 | 7.704 | 7.788 | 4,537,140 | -0.01(-0.14%) |
Sep 25, 2012 | 7.972 | 8.012 | 7.788 | 7.799 | 5,654,628 | -0.16(-2.04%) |
Sep 24, 2012 | 8.000 | 8.051 | 7.894 | 7.961 | 4,574,170 | -0.02(-0.28%) |
Sep 21, 2012 | 8.107 | 8.123 | 7.967 | 7.984 | 5,390,083 | -0.04(-0.56%) |
Sep 20, 2012 | 8.067 | 8.112 | 7.933 | 8.028 | 4,906,690 | -0.04(-0.55%) |
Sep 19, 2012 | 8.179 | 8.202 | 8.023 | 8.073 | 5,932,326 | -0.09(-1.10%) |
Sep 18, 2012 | 8.319 | 8.330 | 8.162 | 8.162 | 4,750,094 | -0.15(-1.81%) |
Sep 17, 2012 | 8.520 | 8.520 | 8.229 | 8.313 | 5,248,086 | -0.22(-2.55%) |
Sep 14, 2012 | 8.241 | 8.531 | 8.241 | 8.531 | 7,507,945 | +0.30(+3.67%) |
Sep 13, 2012 | 8.084 | 8.280 | 8.017 | 8.229 | 6,242,870 | +0.04(+0.48%) |
Sep 12, 2012 | 8.095 | 8.196 | 8.056 | 8.190 | 5,141,202 | +0.13(+1.66%) |
Sep 11, 2012 | 7.961 | 8.073 | 7.917 | 8.056 | 4,388,984 | +0.15(+1.84%) |
Sep 10, 2012 | 7.805 | 7.950 | 7.738 | 7.911 | 5,106,361 | +0.11(+1.36%) |
Sep 07, 2012 | 7.693 | 7.833 | 7.660 | 7.805 | 4,842,776 | +0.12(+1.53%) |
Sep 06, 2012 | 7.498 | 7.727 | 7.492 | 7.688 | 5,097,011 | +0.23(+3.07%) |
Sep 05, 2012 | 7.391 | 7.464 | 7.358 | 7.458 | 3,118,642 | +0.09(+1.21%) |
Sep 04, 2012 | 7.470 | 7.531 | 7.319 | 7.369 | 4,494,367 | -0.09(-1.27%) |
Aug 31, 2012 | 7.475 | 7.542 | 7.442 | 7.464 | 3,279,127 | +0.02(+0.30%) |
Aug 30, 2012 | 7.453 | 7.492 | 7.408 | 7.442 | 2,369,945 | -0.02(-0.22%) |
Aug 29, 2012 | 7.486 | 7.498 | 7.442 | 7.458 | 2,278,761 | +0.01(+0.08%) |
Aug 27, 2012 | 7.604 | 7.626 | 7.447 | 7.453 | 3,648,268 | -0.15(-1.98%) |
Aug 24, 2012 | 7.576 | 7.637 | 7.531 | 7.604 | 3,202,995 | +0.00(+0.00%) |
Aug 23, 2012 | 7.570 | 7.626 | 7.514 | 7.604 | 4,158,617 | +0.04(+0.59%) |
Aug 22, 2012 | 7.621 | 7.654 | 7.542 | 7.559 | 3,288,629 | -0.07(-0.88%) |
Aug 21, 2012 | 7.654 | 7.755 | 7.604 | 7.626 | 4,319,555 | -0.02(-0.22%) |
Aug 20, 2012 | 7.537 | 7.646 | 7.486 | 7.643 | 4,401,037 | +0.08(+1.11%) |
Aug 17, 2012 | 7.520 | 7.581 | 7.458 | 7.559 | 6,307,994 | +0.04(+0.59%) |
Aug 16, 2012 | 7.475 | 7.526 | 7.414 | 7.514 | 4,901,399 | +0.05(+0.67%) |
Aug 15, 2012 | 7.503 | 7.559 | 7.419 | 7.464 | 4,160,098 | -0.06(-0.74%) |
Aug 14, 2012 | 7.581 | 7.593 | 7.475 | 7.520 | 4,157,525 | -0.05(-0.66%) |
Aug 13, 2012 | 7.542 | 7.598 | 7.520 | 7.570 | 4,849,685 | -0.02(-0.22%) |
Aug 10, 2012 | 7.643 | 7.657 | 7.542 | 7.587 | 6,359,182 | -0.06(-0.73%) |
Aug 09, 2012 | 7.749 | 7.794 | 7.565 | 7.643 | 6,299,182 | -0.15(-1.87%) |
Aug 08, 2012 | 7.766 | 7.833 | 7.626 | 7.788 | 8,313,630 | +0.04(+0.47%) |
Aug 07, 2012 | 7.692 | 7.801 | 7.676 | 7.752 | 12,175,048 | +0.13(+1.71%) |
Aug 06, 2012 | 7.572 | 7.676 | 7.534 | 7.621 | 13,668,775 | +0.08(+1.08%) |
Aug 03, 2012 | 7.132 | 7.746 | 7.132 | 7.540 | 17,748,414 | +0.50(+7.11%) |
Aug 02, 2012 | 7.181 | 7.208 | 6.876 | 7.039 | 10,039,272 | -0.17(-2.34%) |