Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.476 | 9.476 | 9.235 | 9.330 | 751,295 | -0.12(-1.24%) |
Sep 27, 2012 | 9.491 | 9.630 | 9.287 | 9.447 | 1,260,343 | -0.04(-0.38%) |
Sep 26, 2012 | 9.068 | 9.564 | 8.849 | 9.484 | 1,537,066 | +0.53(+5.95%) |
Sep 25, 2012 | 9.411 | 9.936 | 8.878 | 8.951 | 2,586,632 | -0.34(-3.69%) |
Sep 24, 2012 | 8.710 | 9.367 | 8.710 | 9.294 | 1,510,496 | +0.58(+6.62%) |
Sep 21, 2012 | 8.819 | 8.907 | 8.593 | 8.717 | 2,574,201 | -0.03(-0.33%) |
Sep 20, 2012 | 8.907 | 9.016 | 8.695 | 8.746 | 1,174,696 | -0.20(-2.20%) |
Sep 19, 2012 | 9.024 | 9.104 | 8.870 | 8.943 | 955,606 | -0.01(-0.08%) |
Sep 18, 2012 | 9.133 | 9.192 | 8.943 | 8.951 | 689,752 | -0.22(-2.39%) |
Sep 17, 2012 | 9.104 | 9.308 | 9.060 | 9.170 | 687,600 | +0.04(+0.48%) |
Sep 14, 2012 | 8.943 | 9.176 | 8.856 | 9.126 | 2,002,704 | +0.17(+1.87%) |
Sep 13, 2012 | 8.257 | 9.038 | 8.155 | 8.958 | 2,272,714 | +0.55(+6.51%) |
Sep 12, 2012 | 8.374 | 8.476 | 8.297 | 8.410 | 1,366,819 | +0.00(+0.00%) |
Sep 11, 2012 | 8.272 | 8.509 | 8.255 | 8.410 | 1,340,614 | +0.16(+1.95%) |
Sep 10, 2012 | 8.491 | 8.608 | 8.250 | 8.250 | 1,429,959 | -0.23(-2.75%) |
Sep 07, 2012 | 8.856 | 8.936 | 8.454 | 8.483 | 1,459,903 | -0.33(-3.73%) |
Sep 06, 2012 | 8.724 | 9.031 | 8.710 | 8.812 | 1,986,568 | +0.14(+1.60%) |
Sep 05, 2012 | 8.651 | 8.870 | 8.556 | 8.673 | 1,108,029 | +0.04(+0.51%) |
Sep 04, 2012 | 8.732 | 8.943 | 8.549 | 8.630 | 1,003,914 | -0.11(-1.25%) |
Aug 31, 2012 | 8.797 | 8.797 | 8.673 | 8.739 | 426,437 | -0.01(-0.08%) |
Aug 30, 2012 | 8.987 | 8.987 | 8.688 | 8.746 | 400,899 | -0.18(-2.04%) |
Aug 29, 2012 | 8.965 | 9.038 | 8.849 | 8.929 | 801,453 | +0.12(+1.33%) |
Aug 27, 2012 | 8.556 | 8.870 | 8.542 | 8.812 | 2,302,085 | +0.28(+3.25%) |
Aug 24, 2012 | 8.520 | 8.615 | 8.330 | 8.535 | 1,350,028 | -0.01(-0.17%) |
Aug 23, 2012 | 8.396 | 8.651 | 8.250 | 8.549 | 2,406,342 | +0.18(+2.09%) |
Aug 22, 2012 | 8.564 | 8.710 | 8.257 | 8.374 | 2,757,463 | -0.29(-3.37%) |
Aug 21, 2012 | 9.440 | 9.542 | 8.630 | 8.666 | 7,085,530 | -0.35(-3.89%) |
Aug 20, 2012 | 8.965 | 9.133 | 8.630 | 9.016 | 2,387,959 | +0.01(+0.08%) |
Aug 17, 2012 | 9.038 | 9.141 | 8.980 | 9.009 | 1,238,280 | -0.03(-0.32%) |
Aug 16, 2012 | 9.170 | 9.293 | 8.980 | 9.038 | 1,040,192 | -0.12(-1.28%) |
Aug 15, 2012 | 9.586 | 9.586 | 8.994 | 9.155 | 2,074,454 | -0.56(-5.79%) |
Aug 14, 2012 | 10.27 | 10.29 | 9.615 | 9.717 | 844,636 | -0.49(-4.79%) |
Aug 13, 2012 | 10.43 | 10.45 | 10.11 | 10.21 | 428,433 | -0.24(-2.31%) |
Aug 10, 2012 | 10.35 | 10.48 | 10.05 | 10.45 | 438,647 | +0.09(+0.85%) |
Aug 09, 2012 | 10.32 | 10.48 | 10.29 | 10.36 | 352,022 | -0.01(-0.07%) |
Aug 08, 2012 | 10.32 | 10.59 | 10.13 | 10.37 | 468,809 | -0.01(-0.07%) |
Aug 07, 2012 | 10.29 | 10.79 | 10.23 | 10.37 | 1,244,517 | +0.13(+1.28%) |
Aug 06, 2012 | 9.987 | 10.54 | 9.987 | 10.24 | 716,449 | +0.28(+2.86%) |
Aug 03, 2012 | 10.11 | 10.11 | 9.893 | 9.958 | 621,066 | +0.06(+0.59%) |
Aug 02, 2012 | 9.739 | 10.04 | 9.659 | 9.900 | 798,079 | +0.04(+0.44%) |
Aug 01, 2012 | 9.776 | 10.04 | 9.674 | 9.856 | 800,017 | +0.17(+1.73%) |
Jul 31, 2012 | 9.710 | 9.987 | 9.579 | 9.688 | 1,093,507 | -0.06(-0.60%) |
Jul 30, 2012 | 9.805 | 9.820 | 9.390 | 9.747 | 1,107,408 | -0.07(-0.74%) |
Jul 27, 2012 | 9.900 | 10.15 | 9.710 | 9.820 | 1,023,254 | +0.01(+0.07%) |
Jul 26, 2012 | 10.70 | 10.94 | 9.768 | 9.812 | 2,421,831 | -0.87(-8.13%) |
Jul 25, 2012 | 10.91 | 11.08 | 10.66 | 10.68 | 970,886 | -0.19(-1.75%) |
Jul 24, 2012 | 11.08 | 11.17 | 10.85 | 10.87 | 1,019,848 | -0.22(-1.98%) |
Jul 23, 2012 | 10.78 | 11.19 | 10.76 | 11.09 | 712,067 | +0.09(+0.80%) |
Jul 20, 2012 | 11.12 | 11.15 | 10.91 | 11.00 | 768,068 | -0.18(-1.63%) |
Jul 19, 2012 | 11.19 | 11.30 | 11.03 | 11.18 | 407,572 | +0.04(+0.39%) |
Jul 18, 2012 | 11.18 | 11.43 | 10.99 | 11.14 | 863,121 | +0.18(+1.67%) |
Jul 17, 2012 | 10.99 | 11.11 | 10.83 | 10.96 | 615,163 | +0.01(+0.07%) |
Jul 16, 2012 | 11.12 | 11.14 | 10.81 | 10.95 | 416,582 | -0.17(-1.51%) |
Jul 13, 2012 | 10.99 | 11.35 | 10.95 | 11.12 | 538,460 | +0.15(+1.33%) |
Jul 12, 2012 | 10.91 | 11.11 | 10.81 | 10.97 | 702,697 | -0.02(-0.20%) |
Jul 11, 2012 | 11.44 | 11.47 | 10.94 | 10.99 | 1,107,670 | -0.46(-4.01%) |
Jul 10, 2012 | 11.58 | 11.80 | 11.18 | 11.45 | 708,551 | -0.07(-0.57%) |
Jul 09, 2012 | 11.81 | 11.92 | 11.49 | 11.52 | 812,673 | -0.30(-2.53%) |
Jul 06, 2012 | 12.48 | 12.55 | 11.57 | 11.82 | 1,263,539 | -0.80(-6.36%) |
Jul 05, 2012 | 12.33 | 12.91 | 12.21 | 12.62 | 1,403,006 | +0.25(+2.01%) |
Jul 03, 2012 | 12.35 | 12.66 | 12.09 | 12.37 | 924,252 | +0.01(+0.06%) |