Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.15 | 10.20 | 9.970 | 9.980 | 1,139,054 | -0.18(-1.77%) |
Sep 27, 2012 | 9.990 | 10.18 | 9.860 | 10.16 | 1,380,128 | +0.39(+3.99%) |
Sep 26, 2012 | 9.580 | 9.930 | 9.360 | 9.770 | 1,903,390 | -0.11(-1.11%) |
Sep 25, 2012 | 10.21 | 10.33 | 9.790 | 9.880 | 1,762,188 | -0.14(-1.40%) |
Sep 24, 2012 | 10.22 | 10.41 | 10.00 | 10.02 | 1,424,144 | -0.49(-4.66%) |
Sep 21, 2012 | 10.58 | 10.73 | 10.44 | 10.51 | 1,520,596 | +0.09(+0.86%) |
Sep 20, 2012 | 10.44 | 10.53 | 10.25 | 10.42 | 1,442,849 | -0.22(-2.07%) |
Sep 19, 2012 | 10.25 | 10.72 | 10.14 | 10.64 | 2,399,074 | +0.50(+4.93%) |
Sep 18, 2012 | 9.950 | 10.25 | 9.860 | 10.14 | 1,305,873 | +0.20(+2.01%) |
Sep 17, 2012 | 10.29 | 10.29 | 9.840 | 9.940 | 1,279,792 | -0.27(-2.64%) |
Sep 14, 2012 | 10.08 | 10.34 | 10.08 | 10.21 | 1,595,628 | +0.20(+2.00%) |
Sep 13, 2012 | 9.440 | 10.08 | 9.110 | 10.01 | 2,450,646 | +0.57(+6.04%) |
Sep 12, 2012 | 9.630 | 9.690 | 8.940 | 9.440 | 1,713,845 | -0.08(-0.84%) |
Sep 11, 2012 | 9.570 | 9.710 | 9.500 | 9.520 | 982,168 | +0.06(+0.63%) |
Sep 10, 2012 | 9.810 | 9.810 | 9.440 | 9.460 | 1,208,892 | -0.26(-2.67%) |
Sep 07, 2012 | 9.790 | 9.890 | 9.660 | 9.720 | 1,285,386 | +0.22(+2.32%) |
Sep 06, 2012 | 9.550 | 9.710 | 9.440 | 9.500 | 1,227,635 | +0.07(+0.74%) |
Sep 05, 2012 | 9.460 | 9.470 | 9.240 | 9.430 | 976,957 | -0.04(-0.42%) |
Sep 04, 2012 | 9.020 | 9.490 | 8.910 | 9.470 | 1,963,747 | +0.58(+6.52%) |
Aug 31, 2012 | 8.250 | 8.900 | 8.130 | 8.890 | 1,719,444 | +0.77(+9.48%) |
Aug 30, 2012 | 8.260 | 8.325 | 8.110 | 8.120 | 714,499 | -0.15(-1.81%) |
Aug 29, 2012 | 8.530 | 8.570 | 8.270 | 8.270 | 1,026,884 | -0.38(-4.39%) |
Aug 27, 2012 | 8.830 | 8.900 | 8.600 | 8.650 | 660,929 | -0.14(-1.59%) |
Aug 24, 2012 | 8.780 | 8.940 | 8.720 | 8.790 | 582,800 | -0.01(-0.11%) |
Aug 23, 2012 | 9.000 | 9.050 | 8.750 | 8.800 | 1,281,861 | -0.06(-0.68%) |
Aug 22, 2012 | 8.650 | 8.860 | 8.520 | 8.860 | 997,892 | +0.17(+1.96%) |
Aug 21, 2012 | 8.630 | 8.890 | 8.580 | 8.690 | 2,075,686 | +0.26(+3.08%) |
Aug 20, 2012 | 8.260 | 8.450 | 8.110 | 8.430 | 1,168,970 | +0.20(+2.43%) |
Aug 17, 2012 | 8.170 | 8.250 | 8.050 | 8.230 | 865,359 | +0.09(+1.11%) |
Aug 16, 2012 | 7.940 | 8.160 | 7.890 | 8.140 | 1,327,124 | +0.21(+2.65%) |
Aug 15, 2012 | 7.890 | 7.950 | 7.750 | 7.930 | 716,621 | +0.11(+1.41%) |
Aug 14, 2012 | 7.900 | 7.950 | 7.800 | 7.820 | 681,954 | -0.10(-1.26%) |
Aug 13, 2012 | 8.120 | 8.220 | 7.910 | 7.920 | 614,859 | -0.16(-1.98%) |
Aug 10, 2012 | 7.910 | 8.100 | 7.840 | 8.080 | 964,615 | +0.18(+2.28%) |
Aug 09, 2012 | 7.840 | 7.970 | 7.800 | 7.900 | 806,580 | +0.06(+0.77%) |
Aug 08, 2012 | 7.990 | 8.200 | 7.800 | 7.840 | 1,266,789 | -0.13(-1.63%) |
Aug 07, 2012 | 8.210 | 8.310 | 7.910 | 7.970 | 1,061,575 | -0.19(-2.33%) |
Aug 06, 2012 | 7.890 | 8.240 | 7.890 | 8.160 | 939,803 | +0.30(+3.82%) |
Aug 03, 2012 | 7.830 | 7.990 | 7.783 | 7.860 | 772,294 | +0.17(+2.21%) |
Aug 02, 2012 | 7.700 | 8.000 | 7.680 | 7.690 | 923,420 | -0.06(-0.77%) |
Aug 01, 2012 | 7.860 | 7.750 | 7.750 | 7.750 | 802,689 | -0.20(-2.52%) |
Jul 31, 2012 | 8.180 | 8.190 | 7.930 | 7.950 | 869,716 | -0.22(-2.69%) |
Jul 30, 2012 | 8.310 | 8.400 | 8.030 | 8.170 | 1,025,319 | -0.13(-1.57%) |
Jul 27, 2012 | 8.370 | 8.421 | 8.180 | 8.300 | 1,042,283 | -0.01(-0.12%) |
Jul 26, 2012 | 8.240 | 8.380 | 8.060 | 8.310 | 1,516,332 | +0.16(+1.96%) |
Jul 25, 2012 | 7.900 | 8.220 | 7.850 | 8.150 | 1,559,798 | +0.46(+5.98%) |
Jul 24, 2012 | 7.850 | 7.900 | 7.600 | 7.690 | 852,576 | -0.06(-0.77%) |
Jul 23, 2012 | 7.650 | 7.770 | 7.600 | 7.750 | 1,001,338 | -0.08(-1.02%) |
Jul 20, 2012 | 7.830 | 7.940 | 7.780 | 7.830 | 612,255 | -0.06(-0.76%) |
Jul 19, 2012 | 7.880 | 8.000 | 7.800 | 7.890 | 749,849 | +0.11(+1.41%) |
Jul 18, 2012 | 7.730 | 7.990 | 7.670 | 7.780 | 576,035 | -0.06(-0.77%) |
Jul 17, 2012 | 7.970 | 8.040 | 7.750 | 7.840 | 874,916 | -0.13(-1.63%) |
Jul 16, 2012 | 7.940 | 8.120 | 7.810 | 7.970 | 783,295 | +0.03(+0.38%) |
Jul 13, 2012 | 8.220 | 8.270 | 7.910 | 7.940 | 1,035,921 | -0.21(-2.58%) |
Jul 12, 2012 | 7.690 | 8.240 | 7.600 | 8.150 | 1,520,618 | +0.27(+3.43%) |
Jul 11, 2012 | 7.840 | 7.930 | 7.720 | 7.880 | 1,230,280 | -0.01(-0.13%) |
Jul 10, 2012 | 8.370 | 8.430 | 7.800 | 7.890 | 1,278,700 | -0.33(-4.01%) |
Jul 09, 2012 | 8.170 | 8.320 | 8.070 | 8.220 | 944,069 | +0.04(+0.49%) |
Jul 06, 2012 | 8.360 | 8.440 | 8.080 | 8.180 | 1,172,753 | -0.36(-4.22%) |
Jul 05, 2012 | 8.620 | 8.680 | 8.450 | 8.540 | 1,123,605 | -0.10(-1.16%) |
Jul 03, 2012 | 8.480 | 8.690 | 8.460 | 8.640 | 874,788 | +0.34(+4.10%) |