Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.814 | 7.814 | 7.704 | 7.782 | 575,046 | -0.03(-0.33%) |
Oct 26, 2012 | 7.865 | 7.807 | 7.807 | 7.807 | 439,426 | -0.08(-0.98%) |
Oct 25, 2012 | 7.878 | 7.942 | 7.788 | 7.885 | 502,419 | +0.04(+0.49%) |
Oct 24, 2012 | 7.885 | 7.913 | 7.814 | 7.846 | 544,143 | +0.03(+0.33%) |
Oct 23, 2012 | 7.807 | 7.840 | 7.685 | 7.820 | 830,520 | +0.12(+1.50%) |
Oct 19, 2012 | 7.704 | 7.766 | 7.602 | 7.704 | 1,523,907 | -0.05(-0.58%) |
Oct 18, 2012 | 7.942 | 8.020 | 7.717 | 7.749 | 1,085,235 | -0.16(-2.03%) |
Oct 17, 2012 | 7.795 | 7.936 | 7.788 | 7.910 | 877,438 | +0.13(+1.65%) |
Oct 16, 2012 | 7.885 | 7.942 | 7.730 | 7.782 | 1,130,755 | -0.07(-0.90%) |
Oct 15, 2012 | 7.897 | 7.955 | 7.814 | 7.852 | 548,674 | -0.00(-0.04%) |
Oct 12, 2012 | 8.116 | 8.116 | 7.833 | 7.856 | 733,851 | -0.31(-3.74%) |
Oct 11, 2012 | 8.174 | 8.200 | 8.116 | 8.161 | 567,993 | +0.04(+0.47%) |
Oct 10, 2012 | 8.090 | 8.148 | 8.039 | 8.123 | 969,821 | +0.06(+0.80%) |
Oct 09, 2012 | 8.123 | 8.123 | 8.013 | 8.058 | 535,036 | -0.05(-0.56%) |
Oct 08, 2012 | 8.142 | 8.200 | 8.090 | 8.103 | 972,459 | -0.09(-1.10%) |
Oct 05, 2012 | 8.180 | 8.270 | 8.142 | 8.193 | 863,135 | +0.08(+0.95%) |
Oct 04, 2012 | 8.123 | 8.193 | 7.987 | 8.116 | 1,913,110 | +0.05(+0.56%) |
Oct 03, 2012 | 8.103 | 8.183 | 8.027 | 8.071 | 1,128,194 | +0.00(+0.00%) |
Oct 02, 2012 | 8.225 | 8.250 | 8.045 | 8.071 | 1,072,859 | -0.10(-1.18%) |
Oct 01, 2012 | 8.335 | 8.367 | 8.142 | 8.168 | 703,137 | -0.13(-1.55%) |
Sep 28, 2012 | 8.264 | 8.335 | 8.200 | 8.296 | 539,696 | -0.02(-0.23%) |
Sep 27, 2012 | 8.315 | 8.354 | 8.206 | 8.315 | 680,222 | +0.05(+0.54%) |
Sep 26, 2012 | 8.347 | 8.475 | 8.232 | 8.270 | 649,982 | -0.06(-0.77%) |
Sep 25, 2012 | 8.513 | 8.571 | 8.322 | 8.334 | 1,497,184 | -0.13(-1.51%) |
Sep 24, 2012 | 8.334 | 8.494 | 8.322 | 8.462 | 860,306 | +0.11(+1.30%) |
Sep 21, 2012 | 8.596 | 8.596 | 8.347 | 8.353 | 2,142,508 | -0.10(-1.13%) |
Sep 20, 2012 | 8.417 | 8.497 | 8.322 | 8.449 | 475,050 | -0.02(-0.23%) |
Sep 19, 2012 | 8.532 | 8.539 | 8.411 | 8.468 | 870,819 | -0.02(-0.23%) |
Sep 18, 2012 | 8.456 | 8.564 | 8.366 | 8.488 | 735,090 | +0.00(+0.00%) |
Sep 17, 2012 | 8.666 | 8.686 | 8.456 | 8.488 | 600,062 | -0.21(-2.42%) |
Sep 14, 2012 | 8.526 | 8.698 | 8.413 | 8.698 | 1,032,583 | +0.24(+2.83%) |
Sep 13, 2012 | 8.392 | 8.593 | 8.296 | 8.459 | 749,950 | +0.09(+1.11%) |
Sep 12, 2012 | 8.392 | 8.430 | 8.264 | 8.366 | 566,602 | +0.01(+0.15%) |
Sep 11, 2012 | 8.341 | 8.443 | 8.296 | 8.353 | 384,994 | +0.04(+0.46%) |
Sep 10, 2012 | 8.328 | 8.373 | 8.238 | 8.315 | 506,119 | +0.01(+0.15%) |
Sep 07, 2012 | 8.290 | 8.366 | 8.187 | 8.302 | 549,896 | +0.05(+0.62%) |
Sep 06, 2012 | 8.092 | 8.290 | 8.079 | 8.251 | 873,019 | +0.20(+2.54%) |
Sep 05, 2012 | 8.194 | 8.194 | 8.021 | 8.047 | 806,490 | -0.10(-1.18%) |
Sep 04, 2012 | 8.085 | 8.187 | 7.977 | 8.143 | 710,324 | +0.07(+0.87%) |
Aug 31, 2012 | 8.072 | 8.162 | 8.034 | 8.072 | 712,278 | +0.03(+0.32%) |
Aug 30, 2012 | 8.085 | 8.111 | 8.040 | 8.047 | 342,354 | -0.10(-1.18%) |
Aug 29, 2012 | 8.060 | 8.175 | 8.009 | 8.143 | 443,635 | +0.15(+1.92%) |
Aug 27, 2012 | 8.047 | 8.072 | 7.964 | 7.989 | 515,119 | -0.02(-0.24%) |
Aug 24, 2012 | 7.957 | 8.066 | 7.900 | 8.009 | 416,682 | +0.04(+0.48%) |
Aug 23, 2012 | 7.970 | 8.009 | 7.878 | 7.970 | 1,296,696 | -0.01(-0.16%) |
Aug 22, 2012 | 7.989 | 8.061 | 7.932 | 7.983 | 779,372 | -0.06(-0.71%) |
Aug 21, 2012 | 8.002 | 8.136 | 7.894 | 8.040 | 984,294 | +0.07(+0.88%) |
Aug 20, 2012 | 7.913 | 8.028 | 7.887 | 7.970 | 899,043 | +0.04(+0.48%) |
Aug 17, 2012 | 7.843 | 7.938 | 7.811 | 7.932 | 392,467 | +0.08(+0.98%) |
Aug 16, 2012 | 7.823 | 7.874 | 7.729 | 7.855 | 576,239 | +0.02(+0.24%) |
Aug 15, 2012 | 7.772 | 7.849 | 7.747 | 7.836 | 394,043 | +0.06(+0.74%) |
Aug 14, 2012 | 7.791 | 7.849 | 7.734 | 7.779 | 816,167 | +0.01(+0.16%) |
Aug 13, 2012 | 7.811 | 7.849 | 7.657 | 7.766 | 495,781 | -0.04(-0.49%) |
Aug 10, 2012 | 7.862 | 7.862 | 7.764 | 7.804 | 398,019 | -0.04(-0.57%) |
Aug 09, 2012 | 7.785 | 7.881 | 7.753 | 7.849 | 714,564 | +0.04(+0.49%) |
Aug 08, 2012 | 7.836 | 7.862 | 7.772 | 7.811 | 526,781 | -0.03(-0.41%) |
Aug 07, 2012 | 7.868 | 7.919 | 7.798 | 7.843 | 556,137 | +0.01(+0.08%) |
Aug 06, 2012 | 7.868 | 7.945 | 7.760 | 7.836 | 527,135 | -0.03(-0.41%) |
Aug 03, 2012 | 7.689 | 7.887 | 7.689 | 7.868 | 877,922 | +0.27(+3.62%) |
Aug 02, 2012 | 7.734 | 7.772 | 7.562 | 7.593 | 1,438,096 | -0.21(-2.70%) |