Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.386 | 7.477 | 7.206 | 7.377 | 2,452,957 | -0.01(-0.12%) |
Oct 26, 2012 | 7.504 | 7.386 | 7.386 | 7.386 | 2,626,036 | -0.11(-1.44%) |
Oct 25, 2012 | 9.010 | 9.046 | 7.368 | 7.495 | 9,776,430 | -2.11(-21.97%) |
Oct 24, 2012 | 9.569 | 9.677 | 9.479 | 9.605 | 2,429,206 | +0.08(+0.85%) |
Oct 23, 2012 | 9.677 | 9.677 | 9.434 | 9.524 | 1,107,577 | -0.10(-1.03%) |
Oct 19, 2012 | 9.731 | 9.740 | 9.253 | 9.623 | 1,863,062 | -0.14(-1.48%) |
Oct 18, 2012 | 9.767 | 9.979 | 9.686 | 9.767 | 988,474 | -0.04(-0.37%) |
Oct 17, 2012 | 9.695 | 9.822 | 9.605 | 9.804 | 711,599 | +0.14(+1.49%) |
Oct 16, 2012 | 9.849 | 9.894 | 9.578 | 9.659 | 1,247,302 | -0.15(-1.56%) |
Oct 15, 2012 | 9.398 | 9.849 | 9.217 | 9.813 | 2,109,728 | +0.45(+4.82%) |
Oct 12, 2012 | 9.326 | 9.380 | 9.109 | 9.362 | 988,611 | +0.03(+0.29%) |
Oct 11, 2012 | 9.389 | 9.587 | 9.244 | 9.335 | 2,412,655 | +0.33(+3.71%) |
Oct 10, 2012 | 9.055 | 9.100 | 8.866 | 9.001 | 901,167 | -0.06(-0.70%) |
Oct 09, 2012 | 9.055 | 9.109 | 8.983 | 9.064 | 954,108 | -0.01(-0.10%) |
Oct 08, 2012 | 9.199 | 9.199 | 9.019 | 9.073 | 1,015,274 | -0.19(-2.04%) |
Oct 05, 2012 | 9.064 | 9.317 | 8.983 | 9.262 | 1,520,155 | +0.23(+2.60%) |
Oct 04, 2012 | 8.784 | 9.028 | 8.685 | 9.028 | 1,189,893 | +0.31(+3.52%) |
Oct 03, 2012 | 8.766 | 8.848 | 8.685 | 8.721 | 543,277 | -0.05(-0.62%) |
Oct 02, 2012 | 8.811 | 8.893 | 8.721 | 8.775 | 635,718 | +0.01(+0.10%) |
Oct 01, 2012 | 8.839 | 8.866 | 8.658 | 8.766 | 1,042,788 | -0.04(-0.41%) |
Sep 28, 2012 | 8.875 | 9.037 | 8.771 | 8.802 | 1,493,613 | -0.14(-1.51%) |
Sep 27, 2012 | 8.712 | 8.956 | 8.658 | 8.938 | 1,153,223 | +0.28(+3.23%) |
Sep 26, 2012 | 8.694 | 8.784 | 8.577 | 8.658 | 971,950 | +0.00(+0.00%) |
Sep 25, 2012 | 8.730 | 8.938 | 8.640 | 8.658 | 1,148,505 | +0.01(+0.10%) |
Sep 24, 2012 | 8.613 | 8.721 | 8.536 | 8.649 | 720,771 | +0.01(+0.10%) |
Sep 21, 2012 | 8.703 | 8.748 | 8.604 | 8.640 | 1,568,746 | +0.05(+0.63%) |
Sep 20, 2012 | 8.523 | 8.595 | 8.433 | 8.586 | 883,789 | +0.02(+0.21%) |
Sep 19, 2012 | 8.613 | 8.757 | 8.532 | 8.568 | 1,282,102 | +0.00(+0.00%) |
Sep 18, 2012 | 8.757 | 8.802 | 8.523 | 8.568 | 1,170,054 | -0.19(-2.16%) |
Sep 17, 2012 | 8.784 | 8.830 | 8.676 | 8.757 | 826,717 | -0.08(-0.92%) |
Sep 14, 2012 | 8.784 | 8.974 | 8.762 | 8.839 | 1,601,448 | +0.13(+1.45%) |
Sep 13, 2012 | 8.559 | 8.830 | 8.525 | 8.712 | 1,271,796 | +0.12(+1.36%) |
Sep 12, 2012 | 8.640 | 8.667 | 8.478 | 8.595 | 984,156 | -0.02(-0.21%) |
Sep 11, 2012 | 8.559 | 8.667 | 8.478 | 8.613 | 1,251,661 | +0.05(+0.53%) |
Sep 10, 2012 | 8.613 | 8.703 | 8.559 | 8.568 | 986,015 | -0.07(-0.84%) |
Sep 07, 2012 | 8.658 | 8.690 | 8.541 | 8.640 | 962,649 | +0.05(+0.52%) |
Sep 06, 2012 | 8.397 | 8.622 | 8.397 | 8.595 | 1,924,420 | +0.23(+2.69%) |
Sep 05, 2012 | 8.460 | 8.550 | 8.352 | 8.370 | 1,681,383 | -0.05(-0.64%) |
Sep 04, 2012 | 8.315 | 8.500 | 8.207 | 8.424 | 1,090,987 | +0.14(+1.63%) |
Aug 31, 2012 | 8.352 | 8.352 | 8.144 | 8.288 | 927,069 | +0.03(+0.33%) |
Aug 30, 2012 | 8.324 | 8.379 | 8.194 | 8.261 | 599,620 | -0.10(-1.19%) |
Aug 29, 2012 | 8.270 | 8.415 | 8.216 | 8.361 | 608,367 | +0.14(+1.76%) |
Aug 27, 2012 | 8.306 | 8.487 | 8.198 | 8.216 | 1,198,718 | -0.10(-1.19%) |
Aug 24, 2012 | 8.117 | 8.352 | 8.117 | 8.315 | 1,140,096 | +0.14(+1.65%) |
Aug 23, 2012 | 8.297 | 8.324 | 8.090 | 8.180 | 1,513,249 | -0.12(-1.41%) |
Aug 22, 2012 | 8.361 | 8.478 | 8.153 | 8.297 | 1,373,346 | -0.05(-0.65%) |
Aug 21, 2012 | 8.505 | 8.631 | 8.320 | 8.352 | 1,717,671 | -0.09(-1.07%) |
Aug 20, 2012 | 8.478 | 8.496 | 8.288 | 8.442 | 1,091,965 | -0.04(-0.43%) |
Aug 17, 2012 | 8.442 | 8.577 | 8.379 | 8.478 | 1,581,080 | +0.01(+0.11%) |
Aug 16, 2012 | 8.342 | 8.478 | 8.297 | 8.469 | 1,394,306 | +0.15(+1.84%) |
Aug 15, 2012 | 8.171 | 8.342 | 8.108 | 8.315 | 1,421,375 | +0.12(+1.43%) |
Aug 14, 2012 | 8.261 | 8.352 | 8.099 | 8.198 | 1,237,890 | +0.03(+0.33%) |
Aug 13, 2012 | 8.036 | 8.225 | 7.973 | 8.171 | 1,173,775 | +0.14(+1.80%) |
Aug 10, 2012 | 7.946 | 8.216 | 7.837 | 8.027 | 2,126,889 | +0.06(+0.79%) |
Aug 09, 2012 | 7.738 | 7.964 | 7.540 | 7.964 | 1,668,574 | +0.23(+3.03%) |
Aug 08, 2012 | 7.224 | 7.991 | 7.125 | 7.729 | 3,513,209 | +0.44(+6.06%) |
Aug 07, 2012 | 7.224 | 7.332 | 7.170 | 7.287 | 1,056,445 | +0.11(+1.51%) |
Aug 06, 2012 | 7.026 | 7.260 | 6.990 | 7.179 | 1,210,227 | +0.16(+2.31%) |
Aug 03, 2012 | 7.053 | 7.152 | 6.981 | 7.017 | 1,146,658 | +0.15(+2.23%) |
Aug 02, 2012 | 6.854 | 7.071 | 6.800 | 6.863 | 1,100,609 | -0.02(-0.26%) |