Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.100 | 8.180 | 8.050 | 8.170 | 10,987 | +0.09(+1.11%) |
Oct 26, 2012 | 8.130 | 8.080 | 8.080 | 8.080 | 8,600 | -0.07(-0.86%) |
Oct 25, 2012 | 7.970 | 8.230 | 7.810 | 8.150 | 37,302 | +0.24(+3.03%) |
Oct 24, 2012 | 7.850 | 7.920 | 7.550 | 7.910 | 19,171 | +0.08(+1.02%) |
Oct 23, 2012 | 7.930 | 8.095 | 7.800 | 7.830 | 22,333 | -0.17(-2.12%) |
Oct 19, 2012 | 8.180 | 8.220 | 7.760 | 8.000 | 70,251 | -0.23(-2.79%) |
Oct 18, 2012 | 8.650 | 8.650 | 8.060 | 8.230 | 53,947 | -0.42(-4.86%) |
Oct 17, 2012 | 8.600 | 8.730 | 8.440 | 8.650 | 13,906 | +0.05(+0.58%) |
Oct 16, 2012 | 8.660 | 8.680 | 8.510 | 8.600 | 15,060 | -0.05(-0.58%) |
Oct 15, 2012 | 8.600 | 8.730 | 8.550 | 8.650 | 18,065 | +0.06(+0.70%) |
Oct 12, 2012 | 8.650 | 8.680 | 8.410 | 8.590 | 10,438 | -0.05(-0.58%) |
Oct 11, 2012 | 8.700 | 8.730 | 8.610 | 8.640 | 12,864 | -0.05(-0.58%) |
Oct 10, 2012 | 8.660 | 8.690 | 8.570 | 8.690 | 8,678 | +0.02(+0.23%) |
Oct 09, 2012 | 8.600 | 8.680 | 8.450 | 8.670 | 25,922 | +0.11(+1.29%) |
Oct 08, 2012 | 8.490 | 8.660 | 8.440 | 8.560 | 10,656 | +0.04(+0.47%) |
Oct 05, 2012 | 8.710 | 8.780 | 8.480 | 8.520 | 19,281 | -0.20(-2.29%) |
Oct 04, 2012 | 8.610 | 8.720 | 8.510 | 8.720 | 15,625 | +0.14(+1.63%) |
Oct 03, 2012 | 8.700 | 8.715 | 8.500 | 8.580 | 22,500 | -0.09(-1.04%) |
Oct 02, 2012 | 8.660 | 8.700 | 8.550 | 8.670 | 26,647 | +0.06(+0.70%) |
Oct 01, 2012 | 8.640 | 8.700 | 8.380 | 8.610 | 27,681 | +0.01(+0.12%) |
Sep 28, 2012 | 8.570 | 8.680 | 8.533 | 8.600 | 21,731 | -0.06(-0.69%) |
Sep 27, 2012 | 8.620 | 8.700 | 8.550 | 8.660 | 21,087 | +0.09(+1.05%) |
Sep 26, 2012 | 8.610 | 8.680 | 8.460 | 8.570 | 22,373 | -0.03(-0.35%) |
Sep 25, 2012 | 8.660 | 8.840 | 8.600 | 8.600 | 47,095 | -0.09(-1.04%) |
Sep 24, 2012 | 8.620 | 8.695 | 8.580 | 8.690 | 20,624 | +0.05(+0.58%) |
Sep 21, 2012 | 8.700 | 8.700 | 8.600 | 8.640 | 116,617 | -0.03(-0.35%) |
Sep 20, 2012 | 8.620 | 8.690 | 8.510 | 8.670 | 11,371 | -0.02(-0.23%) |
Sep 19, 2012 | 8.700 | 8.700 | 8.590 | 8.690 | 22,405 | +0.02(+0.23%) |
Sep 18, 2012 | 8.650 | 8.700 | 8.570 | 8.670 | 31,056 | +0.01(+0.12%) |
Sep 17, 2012 | 8.590 | 8.680 | 8.240 | 8.660 | 30,388 | -0.01(-0.12%) |
Sep 14, 2012 | 8.700 | 8.700 | 8.490 | 8.670 | 56,397 | +0.01(+0.12%) |
Sep 13, 2012 | 8.570 | 8.700 | 8.560 | 8.660 | 54,047 | +0.07(+0.81%) |
Sep 12, 2012 | 8.700 | 8.700 | 8.500 | 8.590 | 24,972 | -0.11(-1.26%) |
Sep 11, 2012 | 8.560 | 8.720 | 8.560 | 8.700 | 22,560 | +0.13(+1.52%) |
Sep 10, 2012 | 8.510 | 8.660 | 8.420 | 8.570 | 39,796 | +0.06(+0.71%) |
Sep 07, 2012 | 8.700 | 8.750 | 8.460 | 8.510 | 30,701 | -0.14(-1.62%) |
Sep 06, 2012 | 8.330 | 8.700 | 8.270 | 8.650 | 40,384 | +0.38(+4.59%) |
Sep 05, 2012 | 8.380 | 8.380 | 8.210 | 8.270 | 26,879 | -0.05(-0.60%) |
Sep 04, 2012 | 8.330 | 8.390 | 8.180 | 8.320 | 82,748 | +0.03(+0.36%) |
Aug 31, 2012 | 8.420 | 8.420 | 8.090 | 8.290 | 72,855 | -0.03(-0.36%) |
Aug 30, 2012 | 8.490 | 8.560 | 8.250 | 8.320 | 16,340 | -0.26(-3.03%) |
Aug 29, 2012 | 8.700 | 8.700 | 8.540 | 8.580 | 20,267 | +0.07(+0.82%) |
Aug 27, 2012 | 8.600 | 8.600 | 8.430 | 8.510 | 26,170 | -0.06(-0.70%) |
Aug 24, 2012 | 8.480 | 8.700 | 8.410 | 8.570 | 17,928 | +0.05(+0.59%) |
Aug 23, 2012 | 8.400 | 8.610 | 8.400 | 8.520 | 15,556 | +0.08(+0.95%) |
Aug 22, 2012 | 8.500 | 8.600 | 8.420 | 8.440 | 22,796 | -0.12(-1.40%) |
Aug 21, 2012 | 8.680 | 8.700 | 8.530 | 8.560 | 23,961 | -0.05(-0.58%) |
Aug 20, 2012 | 8.530 | 8.700 | 8.440 | 8.610 | 28,792 | +0.02(+0.23%) |
Aug 17, 2012 | 8.430 | 8.670 | 8.390 | 8.590 | 60,249 | +0.15(+1.78%) |
Aug 16, 2012 | 8.480 | 8.620 | 8.380 | 8.440 | 28,926 | -0.09(-1.06%) |
Aug 15, 2012 | 8.250 | 8.590 | 8.250 | 8.530 | 25,983 | +0.23(+2.77%) |
Aug 14, 2012 | 8.290 | 8.320 | 8.200 | 8.300 | 52,717 | +0.03(+0.36%) |
Aug 13, 2012 | 8.310 | 8.490 | 8.090 | 8.270 | 20,463 | -0.08(-0.96%) |
Aug 10, 2012 | 8.390 | 8.420 | 8.310 | 8.350 | 12,658 | -0.02(-0.24%) |
Aug 09, 2012 | 8.570 | 8.620 | 8.350 | 8.370 | 34,279 | -0.22(-2.56%) |
Aug 08, 2012 | 8.500 | 8.700 | 8.500 | 8.590 | 17,911 | +0.09(+1.06%) |
Aug 07, 2012 | 8.570 | 8.740 | 8.470 | 8.500 | 30,566 | -0.01(-0.12%) |
Aug 06, 2012 | 8.490 | 8.700 | 8.490 | 8.510 | 27,664 | +0.01(+0.12%) |
Aug 03, 2012 | 8.560 | 8.730 | 8.460 | 8.500 | 25,115 | +0.03(+0.35%) |
Aug 02, 2012 | 8.350 | 8.565 | 8.350 | 8.470 | 23,213 | +0.05(+0.59%) |