Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.514 | 7.764 | 7.514 | 7.662 | 63,932 | +0.15(+1.97%) |
Oct 26, 2012 | 7.431 | 7.514 | 7.514 | 7.514 | 52,301 | +0.06(+0.74%) |
Oct 25, 2012 | 7.505 | 7.635 | 7.385 | 7.459 | 69,732 | +0.02(+0.25%) |
Oct 24, 2012 | 7.468 | 7.551 | 7.089 | 7.440 | 70,406 | +0.00(+0.00%) |
Oct 23, 2012 | 7.588 | 7.672 | 7.366 | 7.440 | 86,501 | -0.19(-2.55%) |
Oct 19, 2012 | 7.635 | 7.709 | 7.542 | 7.635 | 116,166 | -0.07(-0.96%) |
Oct 18, 2012 | 7.986 | 7.986 | 7.681 | 7.709 | 89,140 | -0.31(-3.81%) |
Oct 17, 2012 | 7.903 | 8.051 | 7.903 | 8.014 | 62,145 | +0.10(+1.29%) |
Oct 16, 2012 | 7.894 | 7.986 | 7.820 | 7.912 | 62,440 | +0.06(+0.71%) |
Oct 15, 2012 | 7.755 | 7.866 | 7.635 | 7.857 | 70,447 | +0.10(+1.31%) |
Oct 12, 2012 | 7.866 | 7.875 | 7.736 | 7.755 | 76,681 | -0.09(-1.18%) |
Oct 11, 2012 | 7.940 | 8.023 | 7.699 | 7.847 | 84,022 | -0.03(-0.35%) |
Oct 10, 2012 | 7.847 | 7.949 | 7.755 | 7.875 | 65,136 | +0.02(+0.24%) |
Oct 09, 2012 | 8.005 | 8.053 | 7.709 | 7.857 | 113,345 | -0.15(-1.85%) |
Oct 08, 2012 | 8.625 | 8.699 | 7.810 | 8.005 | 243,389 | -0.68(-7.78%) |
Oct 05, 2012 | 8.680 | 8.680 | 8.597 | 8.680 | 129,114 | +0.00(+0.00%) |
Oct 04, 2012 | 9.032 | 9.032 | 8.532 | 8.680 | 122,733 | -0.32(-3.60%) |
Oct 03, 2012 | 9.245 | 9.337 | 8.986 | 9.004 | 46,458 | -0.24(-2.60%) |
Oct 02, 2012 | 9.448 | 9.458 | 9.236 | 9.245 | 76,904 | -0.09(-0.99%) |
Oct 01, 2012 | 9.347 | 9.513 | 9.310 | 9.337 | 34,985 | +0.02(+0.20%) |
Sep 28, 2012 | 9.522 | 9.596 | 9.300 | 9.319 | 52,327 | -0.28(-2.89%) |
Sep 27, 2012 | 9.337 | 9.661 | 9.254 | 9.596 | 41,399 | +0.30(+3.18%) |
Sep 26, 2012 | 9.282 | 9.384 | 9.208 | 9.300 | 40,878 | +0.04(+0.45%) |
Sep 25, 2012 | 9.692 | 9.729 | 9.213 | 9.259 | 102,020 | -0.37(-3.83%) |
Sep 24, 2012 | 9.498 | 9.766 | 9.342 | 9.628 | 67,968 | +0.06(+0.67%) |
Sep 21, 2012 | 9.452 | 9.572 | 9.268 | 9.563 | 154,138 | +0.30(+3.18%) |
Sep 20, 2012 | 9.406 | 9.452 | 9.157 | 9.268 | 45,687 | -0.22(-2.33%) |
Sep 19, 2012 | 9.655 | 9.655 | 9.388 | 9.489 | 41,445 | -0.17(-1.72%) |
Sep 18, 2012 | 9.535 | 9.711 | 9.471 | 9.655 | 104,506 | +0.08(+0.87%) |
Sep 17, 2012 | 9.747 | 9.747 | 9.462 | 9.572 | 60,010 | -0.20(-2.08%) |
Sep 14, 2012 | 9.452 | 9.812 | 9.213 | 9.775 | 136,138 | +0.39(+4.13%) |
Sep 13, 2012 | 9.176 | 9.397 | 9.093 | 9.388 | 120,967 | +0.19(+2.11%) |
Sep 12, 2012 | 9.323 | 9.323 | 9.047 | 9.194 | 73,805 | -0.11(-1.19%) |
Sep 11, 2012 | 9.176 | 9.351 | 9.176 | 9.305 | 256,385 | +0.11(+1.20%) |
Sep 10, 2012 | 9.443 | 9.462 | 9.148 | 9.194 | 69,072 | -0.30(-3.11%) |
Sep 07, 2012 | 9.508 | 9.526 | 9.231 | 9.489 | 40,535 | +0.06(+0.68%) |
Sep 06, 2012 | 8.945 | 9.425 | 8.881 | 9.425 | 72,288 | +0.54(+6.13%) |
Sep 05, 2012 | 8.973 | 9.018 | 8.881 | 8.881 | 73,184 | -0.06(-0.62%) |
Sep 04, 2012 | 9.047 | 9.047 | 8.816 | 8.936 | 92,578 | -0.15(-1.62%) |
Aug 31, 2012 | 9.139 | 9.139 | 9.019 | 9.083 | 70,945 | +0.06(+0.61%) |
Aug 30, 2012 | 9.111 | 9.111 | 8.964 | 9.028 | 29,789 | -0.18(-2.00%) |
Aug 29, 2012 | 8.982 | 9.268 | 8.908 | 9.213 | 43,972 | +0.30(+3.42%) |
Aug 27, 2012 | 9.083 | 9.083 | 8.834 | 8.908 | 82,165 | -0.16(-1.73%) |
Aug 24, 2012 | 8.761 | 9.120 | 8.761 | 9.065 | 39,880 | +0.26(+2.93%) |
Aug 23, 2012 | 8.973 | 8.973 | 8.807 | 8.807 | 32,576 | -0.21(-2.35%) |
Aug 22, 2012 | 8.954 | 9.240 | 8.917 | 9.019 | 45,465 | +0.02(+0.20%) |
Aug 21, 2012 | 8.954 | 9.268 | 8.917 | 9.000 | 46,174 | +0.06(+0.62%) |
Aug 20, 2012 | 8.779 | 8.954 | 8.678 | 8.945 | 49,113 | +0.10(+1.15%) |
Aug 17, 2012 | 8.761 | 8.890 | 8.761 | 8.844 | 87,551 | +0.06(+0.74%) |
Aug 16, 2012 | 8.751 | 8.825 | 8.678 | 8.779 | 89,472 | -0.01(-0.10%) |
Aug 15, 2012 | 8.641 | 8.890 | 8.641 | 8.788 | 74,183 | +0.15(+1.71%) |
Aug 14, 2012 | 8.927 | 8.956 | 8.558 | 8.641 | 68,674 | -0.23(-2.60%) |
Aug 13, 2012 | 9.120 | 9.120 | 8.733 | 8.871 | 16,835 | -0.25(-2.73%) |
Aug 10, 2012 | 9.074 | 9.222 | 9.074 | 9.120 | 33,400 | +0.06(+0.61%) |
Aug 09, 2012 | 9.277 | 9.342 | 9.056 | 9.065 | 66,038 | -0.16(-1.70%) |
Aug 08, 2012 | 8.853 | 9.374 | 8.853 | 9.222 | 65,894 | +0.30(+3.31%) |
Aug 07, 2012 | 8.502 | 9.010 | 8.429 | 8.927 | 108,113 | +0.53(+6.26%) |
Aug 06, 2012 | 8.567 | 9.074 | 8.392 | 8.401 | 105,959 | -0.13(-1.51%) |
Aug 03, 2012 | 7.912 | 8.632 | 7.848 | 8.530 | 113,202 | +0.74(+9.47%) |
Aug 02, 2012 | 7.737 | 7.848 | 7.728 | 7.792 | 112,221 | +0.01(+0.12%) |