Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.970 | 8.320 | 7.950 | 8.230 | 58,275 | +0.24(+3.00%) |
Oct 26, 2012 | 8.040 | 7.990 | 7.990 | 7.990 | 24,800 | -0.05(-0.62%) |
Oct 25, 2012 | 7.740 | 8.070 | 7.470 | 8.040 | 52,063 | +0.39(+5.10%) |
Oct 24, 2012 | 7.330 | 7.650 | 7.300 | 7.650 | 52,991 | +0.36(+4.94%) |
Oct 23, 2012 | 7.330 | 7.350 | 7.250 | 7.290 | 78,428 | -0.01(-0.14%) |
Oct 19, 2012 | 7.500 | 7.530 | 7.170 | 7.300 | 51,700 | -0.22(-2.93%) |
Oct 18, 2012 | 7.680 | 7.710 | 7.520 | 7.520 | 66,206 | -0.15(-1.96%) |
Oct 17, 2012 | 7.560 | 7.790 | 7.550 | 7.670 | 70,043 | +0.09(+1.19%) |
Oct 16, 2012 | 7.650 | 7.720 | 7.580 | 7.580 | 49,875 | -0.02(-0.26%) |
Oct 15, 2012 | 7.600 | 7.610 | 7.560 | 7.600 | 51,326 | +0.05(+0.66%) |
Oct 12, 2012 | 7.870 | 7.900 | 7.520 | 7.550 | 46,088 | -0.37(-4.67%) |
Oct 11, 2012 | 7.970 | 8.013 | 7.851 | 7.920 | 20,273 | +0.03(+0.38%) |
Oct 10, 2012 | 7.910 | 7.962 | 7.800 | 7.890 | 21,422 | +0.01(+0.13%) |
Oct 09, 2012 | 8.170 | 8.194 | 7.860 | 7.880 | 23,286 | -0.31(-3.79%) |
Oct 08, 2012 | 8.010 | 8.260 | 8.010 | 8.190 | 13,936 | +0.09(+1.11%) |
Oct 05, 2012 | 8.200 | 8.240 | 7.990 | 8.100 | 20,029 | -0.02(-0.25%) |
Oct 04, 2012 | 8.090 | 8.130 | 7.820 | 8.120 | 34,199 | +0.09(+1.12%) |
Oct 03, 2012 | 8.270 | 8.290 | 7.970 | 8.030 | 33,835 | -0.22(-2.67%) |
Oct 02, 2012 | 8.410 | 8.410 | 8.100 | 8.250 | 41,402 | -0.08(-0.96%) |
Oct 01, 2012 | 8.340 | 8.460 | 8.210 | 8.330 | 39,501 | +0.04(+0.48%) |
Sep 28, 2012 | 8.450 | 8.450 | 8.280 | 8.290 | 41,998 | -0.21(-2.47%) |
Sep 27, 2012 | 8.620 | 8.620 | 8.280 | 8.500 | 53,504 | -0.04(-0.47%) |
Sep 26, 2012 | 8.680 | 8.680 | 8.440 | 8.540 | 24,658 | -0.12(-1.39%) |
Sep 25, 2012 | 8.960 | 8.980 | 8.610 | 8.660 | 53,803 | -0.24(-2.70%) |
Sep 24, 2012 | 8.820 | 8.990 | 8.610 | 8.900 | 38,369 | +0.00(+0.00%) |
Sep 21, 2012 | 9.070 | 9.070 | 8.850 | 8.900 | 118,973 | -0.03(-0.34%) |
Sep 20, 2012 | 9.020 | 9.020 | 8.770 | 8.930 | 30,177 | -0.14(-1.54%) |
Sep 19, 2012 | 9.150 | 9.170 | 8.980 | 9.070 | 31,694 | -0.01(-0.11%) |
Sep 18, 2012 | 9.210 | 9.250 | 9.000 | 9.080 | 38,419 | -0.15(-1.63%) |
Sep 17, 2012 | 9.130 | 9.250 | 8.900 | 9.230 | 50,067 | +0.09(+0.98%) |
Sep 14, 2012 | 8.970 | 9.230 | 8.880 | 9.140 | 87,129 | +0.20(+2.24%) |
Sep 13, 2012 | 8.660 | 9.170 | 8.571 | 8.940 | 175,438 | +0.27(+3.11%) |
Sep 12, 2012 | 8.420 | 8.720 | 8.360 | 8.670 | 65,807 | +0.27(+3.21%) |
Sep 11, 2012 | 8.200 | 8.460 | 8.200 | 8.400 | 49,709 | +0.20(+2.44%) |
Sep 10, 2012 | 8.080 | 8.260 | 7.880 | 8.200 | 54,700 | +0.10(+1.23%) |
Sep 07, 2012 | 7.600 | 8.100 | 7.600 | 8.100 | 78,778 | +0.46(+6.02%) |
Sep 06, 2012 | 7.260 | 7.650 | 7.200 | 7.640 | 159,711 | +0.48(+6.70%) |
Sep 05, 2012 | 7.340 | 7.420 | 7.160 | 7.160 | 75,793 | -0.18(-2.45%) |
Sep 04, 2012 | 7.250 | 7.450 | 7.180 | 7.340 | 79,202 | +0.13(+1.80%) |
Aug 31, 2012 | 7.340 | 7.340 | 7.200 | 7.210 | 66,399 | +0.00(+0.00%) |
Aug 30, 2012 | 7.250 | 7.255 | 7.190 | 7.210 | 25,663 | -0.10(-1.37%) |
Aug 29, 2012 | 7.400 | 7.450 | 7.210 | 7.310 | 72,860 | -0.04(-0.54%) |
Aug 27, 2012 | 7.770 | 7.770 | 7.310 | 7.350 | 155,036 | -0.38(-4.92%) |
Aug 24, 2012 | 7.640 | 7.780 | 7.470 | 7.730 | 48,960 | +0.04(+0.52%) |
Aug 23, 2012 | 7.620 | 7.750 | 7.520 | 7.690 | 65,162 | +0.02(+0.26%) |
Aug 22, 2012 | 7.640 | 7.755 | 7.580 | 7.670 | 61,453 | -0.02(-0.26%) |
Aug 21, 2012 | 7.770 | 7.940 | 7.660 | 7.690 | 89,506 | -0.06(-0.77%) |
Aug 20, 2012 | 7.580 | 7.780 | 7.500 | 7.750 | 57,691 | +0.12(+1.57%) |
Aug 17, 2012 | 7.450 | 7.720 | 7.420 | 7.630 | 103,823 | +0.15(+2.01%) |
Aug 16, 2012 | 7.430 | 7.500 | 7.400 | 7.480 | 61,595 | +0.07(+0.94%) |
Aug 15, 2012 | 7.370 | 7.500 | 7.340 | 7.410 | 71,873 | +0.01(+0.14%) |
Aug 14, 2012 | 7.230 | 7.490 | 7.220 | 7.400 | 86,427 | +0.21(+2.92%) |
Aug 13, 2012 | 7.250 | 7.330 | 7.030 | 7.190 | 52,565 | -0.11(-1.51%) |
Aug 10, 2012 | 7.270 | 7.350 | 7.100 | 7.300 | 23,768 | +0.02(+0.27%) |
Aug 09, 2012 | 7.460 | 7.530 | 7.230 | 7.280 | 55,040 | -0.21(-2.80%) |
Aug 08, 2012 | 7.460 | 7.550 | 7.380 | 7.490 | 52,829 | +0.01(+0.13%) |
Aug 07, 2012 | 7.470 | 7.570 | 7.390 | 7.480 | 79,173 | +0.12(+1.63%) |
Aug 06, 2012 | 7.480 | 7.600 | 7.360 | 7.360 | 102,628 | -0.07(-0.94%) |
Aug 03, 2012 | 7.460 | 7.556 | 7.380 | 7.430 | 100,326 | +0.14(+1.92%) |
Aug 02, 2012 | 7.220 | 7.540 | 7.220 | 7.290 | 106,729 | -0.05(-0.68%) |