Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.243 | 7.317 | 6.976 | 6.997 | 1,057,507 | -0.23(-3.19%) |
Oct 26, 2012 | 7.406 | 7.228 | 7.228 | 7.228 | 784,538 | -0.17(-2.27%) |
Oct 25, 2012 | 7.327 | 7.464 | 7.301 | 7.395 | 516,538 | +0.12(+1.66%) |
Oct 24, 2012 | 7.354 | 7.437 | 7.264 | 7.275 | 642,953 | -0.01(-0.07%) |
Oct 23, 2012 | 7.464 | 7.506 | 7.029 | 7.280 | 1,653,936 | -0.34(-4.47%) |
Oct 19, 2012 | 7.810 | 7.825 | 7.516 | 7.621 | 828,976 | -0.23(-2.94%) |
Oct 18, 2012 | 7.872 | 7.946 | 7.836 | 7.851 | 453,284 | -0.04(-0.53%) |
Oct 17, 2012 | 7.747 | 7.909 | 7.715 | 7.893 | 598,455 | +0.14(+1.76%) |
Oct 16, 2012 | 7.584 | 7.783 | 7.448 | 7.757 | 1,145,039 | +0.24(+3.21%) |
Oct 15, 2012 | 7.563 | 7.600 | 7.485 | 7.516 | 765,184 | -0.08(-1.10%) |
Oct 12, 2012 | 7.720 | 7.804 | 7.589 | 7.600 | 600,317 | -0.14(-1.76%) |
Oct 11, 2012 | 7.705 | 7.867 | 7.699 | 7.736 | 560,867 | +0.11(+1.44%) |
Oct 10, 2012 | 7.747 | 7.846 | 7.558 | 7.626 | 558,606 | -0.14(-1.76%) |
Oct 09, 2012 | 7.914 | 8.014 | 7.694 | 7.762 | 1,082,429 | -0.17(-2.11%) |
Oct 08, 2012 | 8.024 | 8.113 | 7.893 | 7.930 | 670,515 | -0.14(-1.69%) |
Oct 05, 2012 | 7.977 | 8.155 | 7.967 | 8.066 | 1,237,547 | +0.10(+1.25%) |
Oct 04, 2012 | 7.935 | 8.014 | 7.883 | 7.967 | 1,354,407 | +0.09(+1.13%) |
Oct 03, 2012 | 7.941 | 7.993 | 7.747 | 7.878 | 1,472,788 | -0.07(-0.86%) |
Oct 02, 2012 | 7.741 | 8.077 | 7.495 | 7.946 | 2,104,542 | +0.20(+2.64%) |
Oct 01, 2012 | 7.836 | 7.925 | 7.699 | 7.741 | 1,052,978 | -0.09(-1.14%) |
Sep 28, 2012 | 7.899 | 7.935 | 7.715 | 7.830 | 944,209 | -0.11(-1.39%) |
Sep 27, 2012 | 8.024 | 8.066 | 7.815 | 7.941 | 1,244,028 | +0.02(+0.26%) |
Sep 26, 2012 | 7.888 | 7.951 | 7.720 | 7.920 | 1,397,032 | +0.02(+0.20%) |
Sep 25, 2012 | 8.318 | 8.318 | 7.893 | 7.904 | 1,160,753 | -0.36(-4.38%) |
Sep 24, 2012 | 8.465 | 8.470 | 8.197 | 8.266 | 1,180,982 | -0.24(-2.77%) |
Sep 21, 2012 | 8.853 | 8.868 | 8.465 | 8.501 | 968,151 | -0.27(-3.11%) |
Sep 20, 2012 | 8.910 | 8.910 | 8.737 | 8.774 | 801,189 | -0.19(-2.11%) |
Sep 19, 2012 | 8.874 | 9.005 | 8.858 | 8.963 | 600,494 | +0.09(+1.06%) |
Sep 18, 2012 | 8.931 | 8.989 | 8.811 | 8.868 | 535,880 | -0.06(-0.65%) |
Sep 17, 2012 | 9.057 | 9.073 | 8.889 | 8.926 | 465,848 | -0.17(-1.90%) |
Sep 14, 2012 | 8.863 | 9.209 | 8.863 | 9.099 | 1,283,471 | +0.28(+3.15%) |
Sep 13, 2012 | 8.874 | 8.978 | 8.627 | 8.821 | 2,319,732 | -0.13(-1.41%) |
Sep 12, 2012 | 9.335 | 9.361 | 8.926 | 8.947 | 1,247,979 | -0.38(-4.05%) |
Sep 11, 2012 | 9.172 | 9.382 | 9.157 | 9.324 | 838,165 | +0.18(+1.95%) |
Sep 10, 2012 | 9.083 | 9.214 | 9.067 | 9.146 | 743,827 | +0.03(+0.35%) |
Sep 07, 2012 | 9.115 | 9.319 | 9.057 | 9.115 | 1,007,468 | +0.08(+0.93%) |
Sep 06, 2012 | 9.041 | 9.256 | 9.010 | 9.031 | 656,982 | +0.02(+0.23%) |
Sep 05, 2012 | 8.748 | 9.026 | 8.732 | 9.010 | 1,173,030 | +0.25(+2.87%) |
Sep 04, 2012 | 8.836 | 8.945 | 8.628 | 8.758 | 720,375 | -0.06(-0.65%) |
Aug 31, 2012 | 8.639 | 8.857 | 8.598 | 8.815 | 808,057 | +0.27(+3.16%) |
Aug 30, 2012 | 8.639 | 8.675 | 8.545 | 8.545 | 500,865 | -0.14(-1.56%) |
Aug 29, 2012 | 8.680 | 8.737 | 8.524 | 8.680 | 801,890 | +0.06(+0.66%) |
Aug 27, 2012 | 8.966 | 8.992 | 8.576 | 8.623 | 1,748,790 | -0.35(-3.88%) |
Aug 24, 2012 | 9.221 | 9.221 | 8.727 | 8.971 | 1,736,722 | -0.28(-2.98%) |
Aug 23, 2012 | 9.340 | 9.434 | 9.179 | 9.246 | 744,313 | -0.16(-1.71%) |
Aug 22, 2012 | 9.423 | 9.506 | 9.226 | 9.408 | 799,839 | -0.07(-0.71%) |
Aug 21, 2012 | 9.501 | 9.605 | 9.379 | 9.475 | 1,007,880 | +0.05(+0.50%) |
Aug 20, 2012 | 9.324 | 9.449 | 9.278 | 9.428 | 668,741 | +0.07(+0.78%) |
Aug 17, 2012 | 9.595 | 9.600 | 9.330 | 9.356 | 1,245,577 | -0.21(-2.23%) |
Aug 16, 2012 | 9.506 | 9.626 | 9.298 | 9.569 | 992,916 | +0.06(+0.66%) |
Aug 15, 2012 | 9.335 | 9.548 | 9.262 | 9.506 | 928,829 | +0.11(+1.22%) |
Aug 14, 2012 | 9.657 | 9.716 | 9.319 | 9.392 | 1,402,065 | -0.19(-2.01%) |
Aug 13, 2012 | 9.745 | 9.797 | 9.371 | 9.584 | 1,436,535 | -0.20(-2.02%) |
Aug 10, 2012 | 9.683 | 9.813 | 9.569 | 9.782 | 1,135,104 | +0.05(+0.48%) |
Aug 09, 2012 | 9.558 | 9.766 | 9.430 | 9.735 | 2,883,683 | +0.36(+3.88%) |
Aug 08, 2012 | 9.298 | 9.423 | 9.132 | 9.371 | 3,257,239 | +0.03(+0.33%) |
Aug 07, 2012 | 9.304 | 9.434 | 9.215 | 9.340 | 2,074,459 | +0.12(+1.35%) |
Aug 06, 2012 | 9.350 | 9.392 | 9.148 | 9.215 | 2,253,417 | -0.08(-0.84%) |
Aug 03, 2012 | 9.236 | 9.324 | 8.982 | 9.293 | 1,743,292 | +0.32(+3.53%) |
Aug 02, 2012 | 9.179 | 9.179 | 8.395 | 8.976 | 4,309,238 | -0.37(-4.00%) |