Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.000 | 8.550 | 8.000 | 8.520 | 62,912 | +0.63(+7.98%) |
Oct 26, 2012 | 7.950 | 7.890 | 7.890 | 7.890 | 29,500 | -0.04(-0.50%) |
Oct 25, 2012 | 7.650 | 7.950 | 7.650 | 7.930 | 39,106 | +0.33(+4.34%) |
Oct 24, 2012 | 7.590 | 7.650 | 7.500 | 7.600 | 29,697 | +0.10(+1.33%) |
Oct 23, 2012 | 7.560 | 7.600 | 7.370 | 7.500 | 29,800 | -0.11(-1.45%) |
Oct 19, 2012 | 7.820 | 7.820 | 7.510 | 7.610 | 68,568 | -0.28(-3.55%) |
Oct 18, 2012 | 8.130 | 8.130 | 7.790 | 7.890 | 34,903 | -0.23(-2.83%) |
Oct 17, 2012 | 8.300 | 8.300 | 8.000 | 8.120 | 89,567 | -0.19(-2.29%) |
Oct 16, 2012 | 8.300 | 8.360 | 8.190 | 8.310 | 67,777 | -0.14(-1.66%) |
Oct 15, 2012 | 8.630 | 8.630 | 8.010 | 8.450 | 68,180 | -0.12(-1.40%) |
Oct 12, 2012 | 8.780 | 8.810 | 8.510 | 8.570 | 30,362 | -0.23(-2.61%) |
Oct 11, 2012 | 8.880 | 8.900 | 8.640 | 8.800 | 35,786 | -0.03(-0.34%) |
Oct 10, 2012 | 8.980 | 8.980 | 8.810 | 8.830 | 17,144 | -0.11(-1.23%) |
Oct 09, 2012 | 8.950 | 8.990 | 8.935 | 8.940 | 21,919 | -0.01(-0.11%) |
Oct 08, 2012 | 8.890 | 8.970 | 8.850 | 8.950 | 17,143 | -0.01(-0.11%) |
Oct 05, 2012 | 8.920 | 9.050 | 8.850 | 8.960 | 54,933 | +0.11(+1.24%) |
Oct 04, 2012 | 8.680 | 8.890 | 8.580 | 8.850 | 27,792 | +0.23(+2.67%) |
Oct 03, 2012 | 8.960 | 8.980 | 8.620 | 8.620 | 38,002 | -0.29(-3.25%) |
Oct 02, 2012 | 9.000 | 9.040 | 8.690 | 8.910 | 81,565 | +0.01(+0.11%) |
Oct 01, 2012 | 8.720 | 8.940 | 8.580 | 8.900 | 53,338 | +0.29(+3.37%) |
Sep 28, 2012 | 8.890 | 8.890 | 8.510 | 8.610 | 41,428 | -0.33(-3.69%) |
Sep 27, 2012 | 8.780 | 8.990 | 8.680 | 8.940 | 23,280 | +0.22(+2.52%) |
Sep 26, 2012 | 8.850 | 8.850 | 8.600 | 8.720 | 47,806 | -0.13(-1.47%) |
Sep 25, 2012 | 8.840 | 9.060 | 8.590 | 8.850 | 71,639 | +0.07(+0.80%) |
Sep 24, 2012 | 8.880 | 8.890 | 8.700 | 8.780 | 36,409 | -0.15(-1.68%) |
Sep 21, 2012 | 8.920 | 9.110 | 8.890 | 8.930 | 68,126 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.110 | 8.871 | 8.890 | 37,399 | -0.15(-1.66%) |
Sep 19, 2012 | 9.260 | 9.260 | 9.030 | 9.040 | 61,166 | -0.22(-2.38%) |
Sep 18, 2012 | 9.260 | 9.320 | 9.210 | 9.260 | 38,665 | -0.04(-0.43%) |
Sep 17, 2012 | 9.390 | 9.390 | 9.280 | 9.300 | 27,446 | -0.10(-1.06%) |
Sep 14, 2012 | 9.400 | 9.490 | 9.370 | 9.400 | 155,422 | +0.02(+0.21%) |
Sep 13, 2012 | 9.350 | 9.500 | 9.340 | 9.380 | 110,598 | +0.06(+0.64%) |
Sep 12, 2012 | 9.400 | 9.560 | 9.290 | 9.320 | 197,416 | -0.08(-0.85%) |
Sep 11, 2012 | 9.720 | 9.750 | 9.390 | 9.400 | 109,583 | -0.20(-2.08%) |
Sep 10, 2012 | 9.620 | 9.730 | 9.580 | 9.600 | 14,980 | -0.08(-0.83%) |
Sep 07, 2012 | 9.900 | 9.900 | 9.630 | 9.680 | 78,710 | -0.16(-1.63%) |
Sep 06, 2012 | 9.680 | 9.870 | 9.400 | 9.840 | 80,854 | +0.18(+1.86%) |
Sep 05, 2012 | 9.600 | 9.720 | 9.470 | 9.660 | 53,152 | +0.12(+1.26%) |
Sep 04, 2012 | 9.510 | 9.600 | 9.150 | 9.540 | 44,397 | +0.05(+0.53%) |
Aug 31, 2012 | 9.560 | 9.618 | 9.350 | 9.490 | 41,888 | +0.02(+0.21%) |
Aug 30, 2012 | 9.700 | 9.700 | 9.360 | 9.470 | 60,906 | -0.27(-2.77%) |
Aug 29, 2012 | 9.780 | 9.980 | 9.710 | 9.740 | 40,513 | -0.11(-1.12%) |
Aug 27, 2012 | 9.852 | 9.870 | 9.760 | 9.850 | 26,973 | -0.04(-0.40%) |
Aug 24, 2012 | 9.770 | 9.910 | 9.750 | 9.890 | 37,913 | +0.08(+0.82%) |
Aug 23, 2012 | 9.760 | 9.960 | 9.680 | 9.810 | 23,423 | +0.03(+0.31%) |
Aug 22, 2012 | 9.870 | 9.940 | 9.660 | 9.780 | 24,055 | -0.15(-1.51%) |
Aug 21, 2012 | 9.990 | 10.00 | 9.830 | 9.930 | 80,246 | -0.06(-0.60%) |
Aug 20, 2012 | 9.900 | 10.00 | 9.750 | 9.990 | 79,117 | +0.09(+0.91%) |
Aug 17, 2012 | 9.840 | 9.900 | 9.700 | 9.900 | 77,696 | +0.02(+0.20%) |
Aug 16, 2012 | 10.29 | 10.29 | 9.770 | 9.880 | 165,000 | -0.46(-4.45%) |
Aug 15, 2012 | 9.080 | 10.45 | 7.950 | 10.34 | 352,529 | +1.63(+18.71%) |
Aug 14, 2012 | 8.750 | 8.890 | 8.680 | 8.710 | 78,916 | +0.02(+0.23%) |
Aug 13, 2012 | 8.600 | 8.690 | 8.510 | 8.690 | 40,978 | +0.12(+1.40%) |
Aug 10, 2012 | 8.420 | 8.680 | 8.390 | 8.570 | 71,697 | +0.10(+1.18%) |
Aug 09, 2012 | 8.100 | 8.700 | 8.100 | 8.470 | 52,089 | +0.35(+4.31%) |
Aug 08, 2012 | 7.910 | 8.210 | 7.890 | 8.120 | 39,240 | +0.20(+2.53%) |
Aug 07, 2012 | 7.330 | 7.920 | 7.300 | 7.920 | 72,518 | +0.61(+8.34%) |
Aug 06, 2012 | 7.210 | 7.330 | 7.190 | 7.310 | 96,270 | +0.12(+1.67%) |
Aug 03, 2012 | 7.100 | 7.260 | 7.060 | 7.190 | 131,971 | +0.17(+2.42%) |
Aug 02, 2012 | 7.320 | 7.320 | 6.950 | 7.020 | 181,118 | -0.32(-4.36%) |