Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.470 | 8.680 | 8.430 | 8.600 | 34,901 | +0.10(+1.18%) |
Oct 26, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 3,100 | -0.09(-1.05%) |
Oct 25, 2012 | 8.660 | 8.660 | 8.420 | 8.590 | 1,700 | -0.01(-0.12%) |
Oct 24, 2012 | 8.730 | 8.730 | 8.600 | 8.600 | 3,430 | -0.10(-1.15%) |
Oct 23, 2012 | 8.800 | 8.800 | 8.700 | 8.700 | 2,700 | +0.00(+0.00%) |
Oct 19, 2012 | 8.710 | 8.710 | 8.620 | 8.700 | 1,400 | -0.07(-0.80%) |
Oct 18, 2012 | 8.820 | 8.820 | 8.760 | 8.770 | 647 | -0.06(-0.68%) |
Oct 17, 2012 | 8.840 | 8.890 | 8.790 | 8.830 | 2,600 | +0.06(+0.68%) |
Oct 16, 2012 | 8.800 | 8.800 | 8.770 | 8.770 | 1,800 | +0.01(+0.12%) |
Oct 15, 2012 | 8.710 | 8.760 | 8.660 | 8.760 | 1,500 | +0.01(+0.11%) |
Oct 12, 2012 | 8.660 | 8.760 | 8.660 | 8.750 | 13,500 | +0.00(+0.00%) |
Oct 11, 2012 | 8.710 | 8.780 | 8.690 | 8.750 | 12,308 | +0.08(+0.92%) |
Oct 10, 2012 | 8.720 | 8.758 | 8.670 | 8.670 | 3,047 | -0.09(-1.03%) |
Oct 09, 2012 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | -0.17(-1.90%) |
Oct 06, 2012 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 8.770 | 8.980 | 8.770 | 8.930 | 10,900 | +0.13(+1.48%) |
Oct 04, 2012 | 8.610 | 8.820 | 8.500 | 8.800 | 9,150 | +0.12(+1.38%) |
Oct 03, 2012 | 8.820 | 8.850 | 8.680 | 8.680 | 3,500 | -0.12(-1.36%) |
Oct 02, 2012 | 8.860 | 8.920 | 8.790 | 8.800 | 24,100 | -0.08(-0.90%) |
Oct 01, 2012 | 8.780 | 8.960 | 8.780 | 8.880 | 7,900 | +0.14(+1.60%) |
Sep 28, 2012 | 8.690 | 8.770 | 8.690 | 8.740 | 2,450 | -0.01(-0.11%) |
Sep 27, 2012 | 8.570 | 8.750 | 8.570 | 8.750 | 3,400 | +0.21(+2.46%) |
Sep 26, 2012 | 8.860 | 8.860 | 8.540 | 8.540 | 900 | -0.38(-4.26%) |
Sep 25, 2012 | 8.910 | 9.010 | 8.880 | 8.920 | 14,700 | -0.01(-0.11%) |
Sep 24, 2012 | 8.840 | 9.070 | 8.840 | 8.930 | 2,536 | -0.10(-1.11%) |
Sep 21, 2012 | 8.940 | 9.030 | 8.810 | 9.030 | 7,200 | +0.15(+1.69%) |
Sep 20, 2012 | 8.840 | 8.880 | 8.840 | 8.880 | 2,400 | -0.02(-0.22%) |
Sep 19, 2012 | 8.940 | 8.940 | 8.770 | 8.900 | 2,720 | -0.07(-0.78%) |
Sep 18, 2012 | 8.730 | 8.996 | 8.730 | 8.970 | 1,900 | +0.04(+0.45%) |
Sep 17, 2012 | 8.870 | 8.930 | 8.870 | 8.930 | 600 | -0.01(-0.11%) |
Sep 14, 2012 | 9.010 | 9.011 | 8.890 | 8.940 | 8,150 | -0.14(-1.54%) |
Sep 13, 2012 | 9.130 | 9.200 | 9.070 | 9.080 | 8,350 | -0.03(-0.31%) |
Sep 12, 2012 | 9.000 | 9.108 | 9.000 | 9.108 | 9,060 | +0.11(+1.20%) |
Sep 11, 2012 | 8.540 | 9.000 | 7.910 | 9.000 | 8,530 | +0.30(+3.45%) |
Sep 10, 2012 | 8.540 | 8.730 | 8.540 | 8.700 | 3,200 | +0.02(+0.23%) |
Sep 07, 2012 | 8.490 | 8.680 | 8.490 | 8.680 | 3,770 | +0.21(+2.48%) |
Sep 06, 2012 | 8.450 | 8.470 | 8.400 | 8.470 | 3,008 | +0.21(+2.54%) |
Sep 05, 2012 | 8.240 | 8.280 | 8.230 | 8.260 | 3,600 | -0.10(-1.20%) |
Aug 31, 2012 | 8.300 | 8.360 | 8.360 | 8.360 | 1,600 | +0.10(+1.21%) |
Aug 30, 2012 | 8.280 | 8.300 | 8.210 | 8.260 | 2,883 | -0.10(-1.20%) |
Aug 29, 2012 | 8.370 | 8.370 | 8.360 | 8.360 | 200 | +0.02(+0.24%) |
Aug 27, 2012 | 8.350 | 8.390 | 8.330 | 8.340 | 2,450 | -0.10(-1.18%) |
Aug 24, 2012 | 8.400 | 8.460 | 8.400 | 8.440 | 310 | +0.03(+0.36%) |
Aug 23, 2012 | 8.440 | 8.440 | 8.360 | 8.410 | 1,900 | -0.02(-0.24%) |
Aug 22, 2012 | 8.400 | 8.530 | 8.360 | 8.430 | 4,000 | -0.01(-0.12%) |
Aug 21, 2012 | 8.390 | 8.600 | 8.390 | 8.440 | 7,133 | -0.06(-0.71%) |
Aug 20, 2012 | 8.420 | 8.520 | 8.420 | 8.500 | 4,900 | +0.10(+1.19%) |
Aug 17, 2012 | 8.390 | 8.490 | 8.340 | 8.400 | 12,280 | -0.16(-1.87%) |
Aug 16, 2012 | 8.590 | 8.620 | 8.530 | 8.560 | 2,800 | +0.06(+0.71%) |
Aug 15, 2012 | 8.560 | 8.560 | 8.460 | 8.500 | 700 | +0.04(+0.42%) |
Aug 14, 2012 | 8.450 | 8.510 | 8.440 | 8.464 | 1,900 | -0.02(-0.18%) |
Aug 13, 2012 | 8.390 | 8.530 | 8.390 | 8.480 | 4,725 | +0.06(+0.71%) |
Aug 10, 2012 | 8.440 | 8.480 | 8.390 | 8.420 | 2,979 | -0.04(-0.47%) |
Aug 09, 2012 | 8.340 | 8.520 | 8.340 | 8.460 | 7,000 | +0.09(+1.11%) |
Aug 08, 2012 | 8.350 | 8.380 | 8.300 | 8.367 | 5,293 | +0.16(+1.92%) |
Aug 07, 2012 | 8.350 | 8.350 | 8.210 | 8.210 | 7,100 | -0.29(-3.41%) |
Aug 06, 2012 | 8.000 | 8.500 | 7.990 | 8.500 | 2,866 | +0.30(+3.66%) |
Aug 03, 2012 | 8.450 | 8.450 | 8.140 | 8.200 | 4,902 | -0.04(-0.49%) |
Aug 02, 2012 | 8.150 | 8.240 | 8.150 | 8.240 | 900 | -0.01(-0.12%) |