Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.554 | 7.554 | 7.207 | 7.243 | 823,032 | -0.32(-4.27%) |
Oct 26, 2012 | 7.396 | 7.566 | 7.566 | 7.566 | 320,034 | +0.21(+2.89%) |
Oct 25, 2012 | 7.410 | 7.456 | 7.205 | 7.353 | 380,188 | +0.06(+0.82%) |
Oct 24, 2012 | 7.551 | 7.565 | 7.205 | 7.293 | 591,164 | -0.18(-2.37%) |
Oct 23, 2012 | 7.699 | 7.699 | 7.453 | 7.470 | 586,482 | -0.39(-4.99%) |
Oct 19, 2012 | 8.005 | 8.005 | 7.828 | 7.862 | 333,429 | -0.10(-1.23%) |
Oct 18, 2012 | 7.967 | 8.029 | 7.936 | 7.960 | 177,131 | +0.01(+0.09%) |
Oct 17, 2012 | 7.836 | 7.972 | 7.836 | 7.953 | 247,518 | +0.12(+1.49%) |
Oct 16, 2012 | 7.991 | 7.991 | 7.828 | 7.836 | 383,928 | -0.10(-1.21%) |
Oct 15, 2012 | 7.996 | 8.042 | 7.924 | 7.931 | 402,109 | +0.01(+0.09%) |
Oct 12, 2012 | 8.115 | 8.115 | 7.866 | 7.924 | 302,560 | -0.15(-1.89%) |
Oct 11, 2012 | 8.118 | 8.204 | 8.020 | 8.077 | 352,510 | -0.07(-0.82%) |
Oct 10, 2012 | 8.350 | 8.350 | 8.083 | 8.144 | 573,932 | -0.17(-2.03%) |
Oct 09, 2012 | 8.359 | 8.373 | 8.259 | 8.312 | 301,246 | +0.07(+0.82%) |
Oct 08, 2012 | 8.076 | 8.322 | 8.001 | 8.245 | 489,597 | +0.13(+1.56%) |
Oct 05, 2012 | 8.640 | 8.640 | 7.994 | 8.118 | 816,740 | -0.51(-5.94%) |
Oct 04, 2012 | 8.478 | 8.630 | 8.478 | 8.630 | 238,263 | +0.16(+1.85%) |
Oct 03, 2012 | 8.514 | 8.518 | 8.420 | 8.474 | 198,287 | +0.00(+0.06%) |
Oct 02, 2012 | 8.401 | 8.486 | 8.387 | 8.469 | 228,117 | +0.10(+1.20%) |
Oct 01, 2012 | 8.411 | 8.420 | 8.350 | 8.369 | 172,107 | -0.01(-0.17%) |
Sep 28, 2012 | 8.340 | 8.414 | 8.275 | 8.383 | 102,215 | +0.07(+0.90%) |
Sep 27, 2012 | 8.301 | 8.308 | 8.233 | 8.308 | 180,753 | +0.09(+1.08%) |
Sep 26, 2012 | 8.392 | 8.394 | 8.200 | 8.219 | 205,747 | -0.15(-1.73%) |
Sep 25, 2012 | 8.303 | 8.408 | 8.303 | 8.364 | 208,005 | +0.04(+0.53%) |
Sep 24, 2012 | 8.186 | 8.354 | 8.186 | 8.319 | 212,118 | +0.10(+1.27%) |
Sep 21, 2012 | 8.221 | 8.346 | 8.193 | 8.215 | 233,316 | -0.01(-0.10%) |
Sep 20, 2012 | 8.303 | 8.308 | 8.186 | 8.224 | 178,696 | -0.11(-1.26%) |
Sep 19, 2012 | 8.532 | 8.558 | 8.315 | 8.329 | 369,381 | -0.19(-2.22%) |
Sep 18, 2012 | 8.516 | 8.551 | 8.455 | 8.518 | 196,384 | +0.06(+0.69%) |
Sep 17, 2012 | 8.418 | 8.567 | 8.404 | 8.460 | 276,315 | +0.07(+0.78%) |
Sep 14, 2012 | 8.361 | 8.410 | 8.338 | 8.394 | 183,288 | +0.11(+1.30%) |
Sep 13, 2012 | 8.174 | 8.345 | 8.174 | 8.287 | 184,566 | +0.07(+0.91%) |
Sep 12, 2012 | 8.233 | 8.252 | 8.144 | 8.212 | 199,291 | +0.04(+0.46%) |
Sep 11, 2012 | 8.186 | 8.273 | 8.142 | 8.174 | 331,448 | +0.04(+0.49%) |
Sep 10, 2012 | 7.870 | 8.163 | 7.861 | 8.135 | 396,651 | +0.31(+3.98%) |
Sep 07, 2012 | 7.803 | 7.831 | 7.716 | 7.824 | 195,443 | +0.06(+0.75%) |
Sep 06, 2012 | 7.723 | 7.898 | 7.711 | 7.765 | 203,498 | +0.07(+0.97%) |
Sep 05, 2012 | 7.632 | 7.718 | 7.410 | 7.690 | 726,312 | +0.09(+1.14%) |
Sep 04, 2012 | 7.919 | 7.922 | 7.601 | 7.604 | 593,039 | -0.28(-3.59%) |
Aug 31, 2012 | 7.917 | 7.924 | 7.835 | 7.887 | 234,509 | +0.04(+0.54%) |
Aug 30, 2012 | 7.983 | 8.006 | 7.845 | 7.845 | 456,316 | -0.13(-1.58%) |
Aug 29, 2012 | 8.018 | 8.029 | 7.917 | 7.971 | 216,860 | +0.02(+0.24%) |
Aug 27, 2012 | 8.071 | 8.109 | 7.952 | 7.952 | 240,636 | -0.11(-1.33%) |
Aug 24, 2012 | 7.990 | 8.116 | 7.990 | 8.060 | 225,569 | +0.04(+0.47%) |
Aug 23, 2012 | 8.289 | 8.289 | 8.011 | 8.022 | 290,698 | -0.20(-2.45%) |
Aug 22, 2012 | 8.338 | 8.385 | 8.198 | 8.224 | 203,922 | -0.08(-1.01%) |
Aug 21, 2012 | 8.525 | 8.530 | 8.303 | 8.308 | 278,171 | -0.21(-2.42%) |
Aug 20, 2012 | 8.516 | 8.525 | 8.460 | 8.514 | 233,727 | +0.03(+0.36%) |
Aug 17, 2012 | 8.521 | 8.525 | 8.429 | 8.483 | 126,000 | +0.00(+0.00%) |
Aug 16, 2012 | 8.399 | 8.514 | 8.388 | 8.483 | 206,850 | +0.10(+1.14%) |
Aug 15, 2012 | 8.322 | 8.509 | 8.294 | 8.387 | 203,067 | +0.07(+0.84%) |
Aug 14, 2012 | 8.397 | 8.408 | 8.282 | 8.317 | 149,139 | +0.01(+0.11%) |
Aug 13, 2012 | 8.336 | 8.415 | 8.259 | 8.308 | 265,678 | -0.03(-0.34%) |
Aug 10, 2012 | 8.216 | 8.396 | 8.198 | 8.336 | 184,087 | +0.01(+0.17%) |
Aug 09, 2012 | 8.186 | 8.364 | 8.130 | 8.322 | 228,207 | +0.11(+1.37%) |
Aug 08, 2012 | 8.319 | 8.343 | 8.209 | 8.209 | 140,947 | -0.05(-0.65%) |
Aug 07, 2012 | 8.160 | 8.357 | 8.121 | 8.263 | 218,972 | +0.15(+1.90%) |
Aug 06, 2012 | 8.128 | 8.301 | 8.057 | 8.109 | 214,735 | -0.01(-0.17%) |
Aug 03, 2012 | 7.922 | 8.128 | 7.877 | 8.123 | 248,828 | +0.31(+3.98%) |
Aug 02, 2012 | 7.941 | 8.008 | 7.746 | 7.812 | 310,537 | -0.16(-2.02%) |