Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.191 | 8.424 | 8.146 | 8.354 | 60,286 | +0.04(+0.47%) |
Oct 26, 2012 | 8.347 | 8.316 | 8.316 | 8.316 | 40,995 | -0.02(-0.28%) |
Oct 25, 2012 | 8.641 | 8.641 | 8.300 | 8.339 | 53,867 | -0.16(-1.92%) |
Oct 24, 2012 | 8.711 | 8.765 | 8.463 | 8.502 | 66,755 | -0.14(-1.62%) |
Oct 23, 2012 | 8.649 | 8.703 | 8.540 | 8.641 | 90,894 | -0.19(-2.19%) |
Oct 19, 2012 | 8.928 | 8.990 | 8.758 | 8.835 | 91,951 | -0.17(-1.89%) |
Oct 18, 2012 | 8.998 | 9.114 | 8.936 | 9.006 | 102,249 | -0.05(-0.60%) |
Oct 17, 2012 | 8.874 | 9.076 | 8.711 | 9.060 | 110,015 | +0.26(+2.91%) |
Oct 16, 2012 | 8.696 | 8.874 | 8.626 | 8.804 | 75,835 | +0.16(+1.89%) |
Oct 15, 2012 | 8.773 | 8.890 | 8.621 | 8.641 | 54,437 | -0.09(-0.98%) |
Oct 12, 2012 | 8.618 | 8.812 | 8.595 | 8.727 | 60,366 | +0.09(+0.99%) |
Oct 11, 2012 | 8.758 | 8.765 | 8.626 | 8.641 | 67,662 | -0.02(-0.18%) |
Oct 10, 2012 | 8.688 | 8.742 | 8.626 | 8.657 | 75,779 | -0.04(-0.45%) |
Oct 09, 2012 | 8.610 | 8.742 | 8.595 | 8.696 | 58,736 | +0.07(+0.76%) |
Oct 08, 2012 | 8.572 | 8.634 | 8.540 | 8.630 | 9,431 | -0.03(-0.40%) |
Oct 05, 2012 | 8.727 | 8.727 | 8.618 | 8.665 | 69,904 | +0.03(+0.36%) |
Oct 04, 2012 | 8.626 | 8.703 | 8.603 | 8.634 | 45,066 | +0.09(+1.09%) |
Oct 03, 2012 | 8.610 | 8.625 | 8.478 | 8.540 | 56,293 | -0.05(-0.59%) |
Oct 02, 2012 | 8.952 | 9.014 | 8.579 | 8.591 | 90,118 | -0.29(-3.28%) |
Oct 01, 2012 | 8.525 | 8.897 | 8.455 | 8.882 | 148,521 | +0.46(+5.43%) |
Sep 28, 2012 | 8.129 | 8.494 | 8.129 | 8.424 | 97,002 | +0.22(+2.65%) |
Sep 27, 2012 | 8.137 | 8.215 | 8.021 | 8.207 | 120,812 | +0.19(+2.32%) |
Sep 26, 2012 | 8.191 | 8.191 | 7.889 | 8.021 | 169,337 | -0.22(-2.73%) |
Sep 25, 2012 | 8.634 | 8.649 | 8.222 | 8.246 | 162,950 | -0.34(-3.97%) |
Sep 24, 2012 | 8.641 | 8.672 | 8.540 | 8.587 | 105,504 | -0.19(-2.21%) |
Sep 21, 2012 | 9.169 | 9.169 | 8.626 | 8.781 | 152,709 | -0.30(-3.33%) |
Sep 20, 2012 | 8.990 | 9.146 | 8.773 | 9.083 | 114,661 | -0.05(-0.59%) |
Sep 19, 2012 | 9.231 | 9.231 | 9.091 | 9.138 | 84,821 | -0.05(-0.59%) |
Sep 18, 2012 | 9.099 | 9.316 | 9.083 | 9.192 | 167,527 | +0.05(+0.59%) |
Sep 17, 2012 | 8.928 | 9.293 | 8.928 | 9.138 | 202,869 | +0.18(+1.99%) |
Sep 14, 2012 | 9.153 | 9.370 | 8.952 | 8.959 | 274,679 | -0.18(-1.95%) |
Sep 13, 2012 | 8.835 | 9.177 | 8.781 | 9.138 | 356,553 | +0.31(+3.51%) |
Sep 12, 2012 | 9.037 | 9.037 | 8.796 | 8.827 | 169,339 | -0.10(-1.13%) |
Sep 11, 2012 | 9.138 | 9.223 | 8.913 | 8.928 | 143,912 | -0.17(-1.88%) |
Sep 10, 2012 | 9.254 | 9.417 | 9.076 | 9.099 | 167,902 | -0.18(-1.92%) |
Sep 07, 2012 | 9.037 | 9.409 | 8.944 | 9.277 | 398,728 | +0.36(+4.00%) |
Sep 06, 2012 | 8.463 | 8.983 | 8.463 | 8.921 | 376,522 | +0.50(+5.99%) |
Sep 05, 2012 | 7.920 | 8.486 | 7.920 | 8.416 | 171,732 | +0.43(+5.34%) |
Sep 04, 2012 | 7.951 | 8.075 | 7.912 | 7.990 | 38,626 | +0.05(+0.68%) |
Aug 31, 2012 | 8.021 | 8.137 | 7.842 | 7.935 | 88,518 | -0.02(-0.29%) |
Aug 30, 2012 | 8.114 | 8.176 | 7.935 | 7.959 | 148,210 | -0.19(-2.29%) |
Aug 29, 2012 | 7.974 | 8.191 | 7.928 | 8.145 | 103,444 | +0.01(+0.10%) |
Aug 27, 2012 | 8.230 | 8.253 | 8.114 | 8.137 | 56,568 | -0.08(-0.94%) |
Aug 24, 2012 | 8.114 | 8.323 | 8.114 | 8.215 | 86,062 | +0.04(+0.52%) |
Aug 23, 2012 | 8.341 | 8.385 | 8.137 | 8.172 | 111,171 | -0.21(-2.54%) |
Aug 22, 2012 | 8.370 | 8.432 | 8.292 | 8.385 | 105,106 | -0.05(-0.55%) |
Aug 21, 2012 | 8.153 | 8.494 | 8.153 | 8.432 | 142,307 | +0.36(+4.42%) |
Aug 20, 2012 | 8.083 | 8.308 | 8.060 | 8.075 | 127,136 | +0.01(+0.10%) |
Aug 17, 2012 | 7.687 | 8.083 | 7.687 | 8.067 | 164,043 | +0.36(+4.73%) |
Aug 16, 2012 | 7.392 | 7.726 | 7.346 | 7.703 | 134,660 | +0.36(+4.86%) |
Aug 15, 2012 | 7.307 | 7.377 | 7.237 | 7.346 | 76,863 | +0.05(+0.64%) |
Aug 14, 2012 | 7.354 | 7.392 | 7.276 | 7.299 | 55,530 | -0.02(-0.21%) |
Aug 13, 2012 | 7.346 | 7.416 | 7.284 | 7.315 | 70,248 | -0.07(-0.89%) |
Aug 10, 2012 | 7.486 | 7.486 | 7.330 | 7.381 | 108,389 | -0.13(-1.76%) |
Aug 09, 2012 | 6.873 | 7.679 | 6.873 | 7.513 | 202,343 | +0.00(+0.05%) |
Aug 08, 2012 | 7.524 | 7.748 | 7.470 | 7.509 | 130,120 | -0.09(-1.12%) |
Aug 07, 2012 | 7.369 | 7.699 | 7.284 | 7.594 | 260,835 | +0.27(+3.71%) |
Aug 06, 2012 | 7.191 | 7.330 | 7.175 | 7.323 | 50,416 | +0.16(+2.16%) |
Aug 03, 2012 | 7.105 | 7.284 | 7.005 | 7.167 | 140,961 | +0.27(+3.94%) |
Aug 02, 2012 | 7.144 | 7.222 | 6.842 | 6.896 | 158,086 | -0.36(-5.02%) |