Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.194 | 8.227 | 8.014 | 8.066 | 147,337 | -0.17(-2.09%) |
Oct 26, 2012 | 8.176 | 8.238 | 8.238 | 8.238 | 87,245 | +0.03(+0.40%) |
Oct 25, 2012 | 8.183 | 8.234 | 8.081 | 8.205 | 60,639 | +0.04(+0.49%) |
Oct 24, 2012 | 8.337 | 8.337 | 8.135 | 8.165 | 80,607 | -0.14(-1.72%) |
Oct 23, 2012 | 8.165 | 8.307 | 8.073 | 8.307 | 114,942 | -0.07(-0.79%) |
Oct 19, 2012 | 8.446 | 8.446 | 8.245 | 8.373 | 131,009 | -0.11(-1.33%) |
Oct 18, 2012 | 8.395 | 8.501 | 8.391 | 8.486 | 87,247 | +0.13(+1.55%) |
Oct 17, 2012 | 8.332 | 8.368 | 8.249 | 8.357 | 98,521 | +0.06(+0.78%) |
Oct 16, 2012 | 8.278 | 8.343 | 8.258 | 8.292 | 58,779 | +0.03(+0.31%) |
Oct 15, 2012 | 8.310 | 8.368 | 8.105 | 8.267 | 107,024 | -0.04(-0.52%) |
Oct 12, 2012 | 8.289 | 8.328 | 8.152 | 8.310 | 136,658 | -0.01(-0.17%) |
Oct 11, 2012 | 8.285 | 8.473 | 8.264 | 8.325 | 109,833 | +0.04(+0.52%) |
Oct 10, 2012 | 8.357 | 8.379 | 8.237 | 8.282 | 73,970 | -0.07(-0.82%) |
Oct 09, 2012 | 8.076 | 8.390 | 8.011 | 8.350 | 190,829 | +0.26(+3.16%) |
Oct 08, 2012 | 8.055 | 8.134 | 8.015 | 8.094 | 71,010 | +0.04(+0.49%) |
Oct 05, 2012 | 8.109 | 8.174 | 8.042 | 8.055 | 92,389 | -0.10(-1.28%) |
Oct 04, 2012 | 7.997 | 8.235 | 7.975 | 8.159 | 138,476 | +0.14(+1.80%) |
Oct 03, 2012 | 8.026 | 8.065 | 7.968 | 8.015 | 142,618 | +0.03(+0.41%) |
Oct 02, 2012 | 7.932 | 8.029 | 7.932 | 7.983 | 48,519 | +0.05(+0.68%) |
Oct 01, 2012 | 7.979 | 8.047 | 7.929 | 7.929 | 90,445 | -0.01(-0.18%) |
Sep 28, 2012 | 7.950 | 8.029 | 7.921 | 7.943 | 102,005 | +0.00(+0.05%) |
Sep 27, 2012 | 7.954 | 8.065 | 7.936 | 7.939 | 62,263 | +0.00(+0.00%) |
Sep 26, 2012 | 7.929 | 7.993 | 7.900 | 7.939 | 134,684 | -0.05(-0.68%) |
Sep 25, 2012 | 7.993 | 8.065 | 7.965 | 7.993 | 93,732 | +0.01(+0.18%) |
Sep 24, 2012 | 7.997 | 8.026 | 7.965 | 7.979 | 77,065 | -0.02(-0.23%) |
Sep 21, 2012 | 7.997 | 8.058 | 7.997 | 7.997 | 77,867 | +0.00(+0.05%) |
Sep 20, 2012 | 7.961 | 8.044 | 7.957 | 7.993 | 64,459 | -0.02(-0.22%) |
Sep 19, 2012 | 8.008 | 8.051 | 7.961 | 8.011 | 37,620 | +0.00(+0.04%) |
Sep 18, 2012 | 7.961 | 8.025 | 7.961 | 8.008 | 106,827 | +0.04(+0.45%) |
Sep 17, 2012 | 7.925 | 8.043 | 7.925 | 7.972 | 134,482 | -0.02(-0.27%) |
Sep 14, 2012 | 7.857 | 8.065 | 7.857 | 7.993 | 240,290 | +0.10(+1.32%) |
Sep 13, 2012 | 7.871 | 7.918 | 7.842 | 7.889 | 214,942 | -0.02(-0.23%) |
Sep 12, 2012 | 7.907 | 7.950 | 7.875 | 7.907 | 157,398 | +0.00(+0.00%) |
Sep 11, 2012 | 7.900 | 7.954 | 7.846 | 7.907 | 137,588 | -0.04(-0.50%) |
Sep 10, 2012 | 7.896 | 7.950 | 7.846 | 7.947 | 102,665 | -0.00(-0.05%) |
Sep 07, 2012 | 7.882 | 7.954 | 7.839 | 7.950 | 128,691 | +0.02(+0.27%) |
Sep 06, 2012 | 7.875 | 7.997 | 7.831 | 7.929 | 236,651 | +0.03(+0.41%) |
Sep 05, 2012 | 7.925 | 8.022 | 7.885 | 7.896 | 142,457 | -0.07(-0.86%) |
Sep 04, 2012 | 7.893 | 8.083 | 7.878 | 7.965 | 96,081 | +0.06(+0.77%) |
Aug 31, 2012 | 7.907 | 7.943 | 7.871 | 7.903 | 88,671 | -0.02(-0.27%) |
Aug 30, 2012 | 7.925 | 7.954 | 7.839 | 7.925 | 74,547 | -0.06(-0.81%) |
Aug 29, 2012 | 7.990 | 7.997 | 7.817 | 7.990 | 156,454 | +0.04(+0.45%) |
Aug 27, 2012 | 7.990 | 7.990 | 7.864 | 7.954 | 104,686 | +0.01(+0.18%) |
Aug 24, 2012 | 7.864 | 7.961 | 7.835 | 7.939 | 65,494 | +0.05(+0.59%) |
Aug 23, 2012 | 7.878 | 7.921 | 7.828 | 7.893 | 92,913 | -0.00(-0.05%) |
Aug 22, 2012 | 7.867 | 7.957 | 7.817 | 7.896 | 113,317 | +0.06(+0.74%) |
Aug 21, 2012 | 7.842 | 7.961 | 7.810 | 7.839 | 128,985 | -0.05(-0.64%) |
Aug 20, 2012 | 7.893 | 8.004 | 7.867 | 7.889 | 109,975 | -0.05(-0.68%) |
Aug 17, 2012 | 8.004 | 8.004 | 7.889 | 7.943 | 87,147 | -0.03(-0.36%) |
Aug 16, 2012 | 8.011 | 8.076 | 7.928 | 7.972 | 63,423 | -0.05(-0.58%) |
Aug 15, 2012 | 7.950 | 8.065 | 7.911 | 8.019 | 73,958 | +0.00(+0.00%) |
Aug 14, 2012 | 8.120 | 8.132 | 7.889 | 8.019 | 76,679 | -0.06(-0.76%) |
Aug 13, 2012 | 8.044 | 8.123 | 8.044 | 8.080 | 25,733 | -0.05(-0.58%) |
Aug 10, 2012 | 8.105 | 8.127 | 8.015 | 8.127 | 25,778 | +0.05(+0.58%) |
Aug 09, 2012 | 7.993 | 8.141 | 7.983 | 8.080 | 56,900 | +0.10(+1.22%) |
Aug 08, 2012 | 8.033 | 8.120 | 7.972 | 7.983 | 58,218 | -0.07(-0.85%) |
Aug 07, 2012 | 7.954 | 8.098 | 7.932 | 8.051 | 79,955 | +0.09(+1.13%) |
Aug 06, 2012 | 7.821 | 8.193 | 7.821 | 7.961 | 124,227 | +0.11(+1.42%) |
Aug 03, 2012 | 8.058 | 8.105 | 7.813 | 7.849 | 164,765 | -0.09(-1.18%) |
Aug 02, 2012 | 8.069 | 8.073 | 7.806 | 7.943 | 92,330 | +0.01(+0.09%) |