Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.248 | 8.468 | 8.210 | 8.258 | 5,214,100 | +0.01(+0.07%) |
Oct 26, 2012 | 8.205 | 8.253 | 8.253 | 8.253 | 2,497,129 | +0.01(+0.07%) |
Oct 25, 2012 | 8.076 | 8.318 | 8.000 | 8.248 | 4,657,100 | +0.20(+2.47%) |
Oct 24, 2012 | 8.280 | 8.280 | 8.006 | 8.049 | 7,192,199 | -0.16(-1.90%) |
Oct 23, 2012 | 8.393 | 8.436 | 8.197 | 8.205 | 3,935,012 | -0.22(-2.62%) |
Oct 19, 2012 | 8.463 | 8.516 | 8.291 | 8.425 | 5,643,154 | -0.02(-0.25%) |
Oct 18, 2012 | 8.226 | 8.457 | 8.113 | 8.447 | 7,334,572 | +0.36(+4.45%) |
Oct 17, 2012 | 8.307 | 8.312 | 8.070 | 8.086 | 5,450,199 | -0.17(-2.08%) |
Oct 16, 2012 | 8.199 | 8.301 | 8.172 | 8.258 | 6,340,686 | +0.12(+1.52%) |
Oct 15, 2012 | 8.065 | 8.146 | 8.011 | 8.135 | 7,939,703 | +0.10(+1.27%) |
Oct 12, 2012 | 7.979 | 8.038 | 7.791 | 8.033 | 5,895,514 | +0.24(+3.11%) |
Oct 11, 2012 | 7.748 | 7.936 | 7.713 | 7.791 | 4,438,982 | +0.11(+1.40%) |
Oct 10, 2012 | 7.640 | 7.707 | 7.592 | 7.683 | 2,358,707 | +0.05(+0.63%) |
Oct 09, 2012 | 7.694 | 7.791 | 7.613 | 7.635 | 2,433,135 | -0.13(-1.73%) |
Oct 08, 2012 | 7.554 | 7.775 | 7.546 | 7.769 | 2,638,294 | +0.19(+2.56%) |
Oct 05, 2012 | 7.662 | 7.780 | 7.570 | 7.576 | 8,521,377 | -0.02(-0.21%) |
Oct 04, 2012 | 7.559 | 7.785 | 7.533 | 7.592 | 8,762,908 | +0.04(+0.50%) |
Oct 03, 2012 | 7.533 | 7.629 | 7.479 | 7.554 | 3,860,576 | +0.01(+0.14%) |
Oct 02, 2012 | 7.694 | 7.775 | 7.495 | 7.543 | 4,374,158 | -0.15(-1.96%) |
Oct 01, 2012 | 7.689 | 7.877 | 7.619 | 7.694 | 3,180,535 | +0.02(+0.21%) |
Sep 28, 2012 | 7.699 | 7.756 | 7.608 | 7.678 | 2,965,299 | -0.10(-1.24%) |
Sep 27, 2012 | 7.807 | 7.909 | 7.758 | 7.775 | 2,511,739 | -0.01(-0.14%) |
Sep 26, 2012 | 7.925 | 7.930 | 7.748 | 7.785 | 2,171,742 | -0.13(-1.70%) |
Sep 25, 2012 | 8.027 | 8.054 | 7.812 | 7.920 | 4,614,328 | -0.08(-1.01%) |
Sep 24, 2012 | 8.156 | 8.172 | 7.947 | 8.000 | 5,658,257 | -0.22(-2.68%) |
Sep 21, 2012 | 8.113 | 8.248 | 8.054 | 8.221 | 3,762,430 | +0.15(+1.80%) |
Sep 20, 2012 | 8.129 | 8.129 | 8.007 | 8.076 | 3,747,595 | -0.04(-0.53%) |
Sep 19, 2012 | 8.210 | 8.237 | 8.050 | 8.119 | 5,794,980 | -0.07(-0.85%) |
Sep 18, 2012 | 8.070 | 8.275 | 7.930 | 8.189 | 5,557,096 | +0.15(+1.87%) |
Sep 17, 2012 | 8.183 | 8.328 | 7.952 | 8.038 | 7,492,353 | -0.15(-1.77%) |
Sep 14, 2012 | 7.855 | 8.398 | 7.818 | 8.183 | 13,524,549 | +0.40(+5.11%) |
Sep 13, 2012 | 7.624 | 7.898 | 7.576 | 7.785 | 7,104,693 | +0.15(+1.97%) |
Sep 12, 2012 | 7.608 | 7.640 | 7.527 | 7.635 | 3,038,727 | +0.11(+1.50%) |
Sep 11, 2012 | 7.441 | 7.533 | 7.425 | 7.522 | 3,808,318 | +0.08(+1.01%) |
Sep 10, 2012 | 7.651 | 7.656 | 7.447 | 7.447 | 4,155,400 | -0.18(-2.40%) |
Sep 07, 2012 | 7.334 | 7.629 | 7.280 | 7.629 | 7,069,879 | +0.26(+3.58%) |
Sep 06, 2012 | 7.124 | 7.366 | 7.113 | 7.366 | 4,003,111 | +0.28(+3.95%) |
Sep 05, 2012 | 7.086 | 7.215 | 7.011 | 7.086 | 4,098,670 | -0.03(-0.38%) |
Sep 04, 2012 | 7.237 | 7.463 | 7.011 | 7.113 | 9,048,802 | -0.14(-1.93%) |
Aug 31, 2012 | 7.420 | 7.457 | 7.237 | 7.253 | 2,751,375 | -0.13(-1.82%) |
Aug 30, 2012 | 7.404 | 7.447 | 7.323 | 7.387 | 2,461,456 | -0.08(-1.01%) |
Aug 29, 2012 | 7.447 | 7.549 | 7.420 | 7.463 | 2,582,518 | +0.09(+1.17%) |
Aug 27, 2012 | 7.269 | 7.387 | 7.231 | 7.377 | 3,409,774 | +0.10(+1.40%) |
Aug 24, 2012 | 7.258 | 7.301 | 7.172 | 7.274 | 1,601,484 | +0.00(+0.00%) |
Aug 23, 2012 | 7.339 | 7.366 | 7.237 | 7.274 | 2,290,890 | -0.04(-0.51%) |
Aug 22, 2012 | 7.344 | 7.376 | 7.248 | 7.312 | 3,239,128 | -0.03(-0.44%) |
Aug 21, 2012 | 7.334 | 7.479 | 7.334 | 7.344 | 4,891,603 | +0.00(+0.00%) |
Aug 20, 2012 | 7.296 | 7.409 | 7.205 | 7.344 | 4,194,648 | +0.01(+0.07%) |
Aug 17, 2012 | 7.344 | 7.430 | 7.253 | 7.339 | 4,952,049 | -0.04(-0.51%) |
Aug 16, 2012 | 7.307 | 7.468 | 7.226 | 7.377 | 4,053,338 | +0.06(+0.88%) |
Aug 15, 2012 | 7.253 | 7.336 | 7.221 | 7.312 | 2,358,763 | +0.02(+0.22%) |
Aug 14, 2012 | 7.237 | 7.441 | 7.226 | 7.296 | 6,742,477 | +0.09(+1.27%) |
Aug 13, 2012 | 7.312 | 7.323 | 7.183 | 7.205 | 5,957,247 | -0.13(-1.76%) |
Aug 10, 2012 | 7.446 | 7.446 | 7.276 | 7.334 | 2,197,596 | -0.10(-1.36%) |
Aug 09, 2012 | 7.307 | 7.456 | 7.280 | 7.435 | 3,410,306 | +0.11(+1.46%) |
Aug 08, 2012 | 7.291 | 7.408 | 7.270 | 7.328 | 2,483,836 | +0.02(+0.22%) |
Aug 07, 2012 | 7.366 | 7.483 | 7.259 | 7.312 | 7,665,853 | -0.03(-0.44%) |
Aug 06, 2012 | 7.467 | 7.483 | 7.302 | 7.344 | 3,477,885 | -0.07(-1.01%) |
Aug 03, 2012 | 7.382 | 7.462 | 7.302 | 7.419 | 5,250,808 | +0.11(+1.46%) |
Aug 02, 2012 | 7.275 | 7.382 | 7.107 | 7.312 | 3,755,859 | -0.03(-0.36%) |