Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.580 | 7.810 | 7.550 | 7.800 | 176,583 | +0.14(+1.83%) |
Sep 27, 2012 | 7.770 | 7.790 | 7.480 | 7.660 | 116,367 | +0.01(+0.13%) |
Sep 26, 2012 | 7.850 | 7.850 | 7.600 | 7.650 | 35,226 | -0.22(-2.80%) |
Sep 25, 2012 | 7.830 | 7.900 | 7.800 | 7.870 | 110,320 | +0.03(+0.38%) |
Sep 24, 2012 | 7.780 | 7.870 | 7.750 | 7.840 | 53,618 | +0.07(+0.90%) |
Sep 21, 2012 | 7.760 | 7.880 | 7.760 | 7.770 | 22,550 | +0.01(+0.13%) |
Sep 20, 2012 | 7.770 | 7.800 | 7.660 | 7.760 | 97,776 | +0.02(+0.26%) |
Sep 19, 2012 | 7.620 | 7.822 | 7.620 | 7.740 | 68,531 | +0.13(+1.71%) |
Sep 18, 2012 | 7.600 | 7.620 | 7.511 | 7.610 | 40,066 | +0.01(+0.13%) |
Sep 17, 2012 | 7.500 | 7.620 | 7.490 | 7.600 | 33,987 | +0.09(+1.20%) |
Sep 14, 2012 | 7.580 | 7.636 | 7.392 | 7.510 | 24,719 | -0.08(-1.05%) |
Sep 13, 2012 | 7.480 | 7.750 | 7.480 | 7.590 | 87,138 | +0.15(+2.02%) |
Sep 12, 2012 | 7.450 | 7.560 | 7.420 | 7.440 | 20,995 | -0.05(-0.67%) |
Sep 11, 2012 | 7.500 | 7.530 | 7.450 | 7.490 | 31,814 | +0.04(+0.54%) |
Sep 10, 2012 | 7.460 | 7.470 | 7.400 | 7.450 | 37,609 | +0.00(+0.00%) |
Sep 07, 2012 | 7.500 | 7.500 | 7.420 | 7.450 | 41,294 | -0.06(-0.80%) |
Sep 06, 2012 | 7.620 | 7.700 | 7.480 | 7.510 | 54,317 | -0.09(-1.18%) |
Sep 05, 2012 | 7.580 | 7.680 | 7.440 | 7.600 | 99,713 | +0.02(+0.26%) |
Sep 04, 2012 | 7.770 | 7.770 | 7.320 | 7.580 | 83,333 | -0.28(-3.56%) |
Aug 31, 2012 | 7.600 | 7.860 | 7.550 | 7.860 | 70,553 | +0.35(+4.66%) |
Aug 30, 2012 | 7.530 | 7.620 | 7.470 | 7.510 | 58,804 | +0.01(+0.13%) |
Aug 29, 2012 | 7.430 | 7.540 | 7.360 | 7.500 | 56,639 | +0.21(+2.88%) |
Aug 27, 2012 | 7.160 | 7.340 | 7.160 | 7.290 | 94,036 | +0.03(+0.41%) |
Aug 24, 2012 | 7.200 | 7.280 | 7.090 | 7.260 | 34,536 | +0.05(+0.69%) |
Aug 23, 2012 | 7.000 | 7.250 | 6.980 | 7.210 | 832,934 | +0.04(+0.56%) |
Aug 22, 2012 | 7.280 | 7.300 | 7.150 | 7.170 | 91,888 | -0.13(-1.78%) |
Aug 21, 2012 | 7.490 | 7.560 | 7.270 | 7.300 | 105,002 | -0.15(-2.01%) |
Aug 20, 2012 | 7.400 | 7.480 | 7.220 | 7.450 | 55,975 | -0.08(-1.06%) |
Aug 17, 2012 | 7.710 | 7.750 | 7.470 | 7.530 | 137,932 | -0.28(-3.59%) |
Aug 16, 2012 | 7.760 | 7.840 | 7.730 | 7.810 | 9,902 | +0.10(+1.30%) |
Aug 15, 2012 | 7.690 | 7.750 | 7.640 | 7.710 | 14,988 | -0.02(-0.26%) |
Aug 14, 2012 | 7.810 | 7.810 | 7.650 | 7.730 | 38,256 | +0.07(+0.91%) |
Aug 13, 2012 | 7.850 | 7.890 | 7.650 | 7.660 | 142,967 | -0.25(-3.16%) |
Aug 10, 2012 | 7.970 | 7.970 | 7.750 | 7.910 | 43,239 | -0.04(-0.50%) |
Aug 09, 2012 | 7.910 | 7.980 | 7.840 | 7.950 | 32,908 | +0.02(+0.25%) |
Aug 08, 2012 | 8.050 | 8.050 | 7.810 | 7.930 | 75,942 | -0.15(-1.86%) |
Aug 07, 2012 | 8.200 | 8.220 | 8.070 | 8.080 | 39,720 | -0.02(-0.25%) |
Aug 06, 2012 | 8.170 | 8.270 | 8.047 | 8.100 | 42,148 | +0.13(+1.63%) |
Aug 03, 2012 | 7.940 | 8.190 | 7.940 | 7.970 | 23,717 | +0.12(+1.53%) |
Aug 02, 2012 | 7.760 | 8.000 | 7.400 | 7.850 | 126,183 | +0.03(+0.38%) |
Aug 01, 2012 | 8.140 | 8.140 | 7.780 | 7.820 | 99,556 | -0.34(-4.17%) |
Jul 31, 2012 | 8.460 | 8.550 | 8.130 | 8.160 | 497,558 | -0.71(-8.00%) |
Jul 30, 2012 | 8.950 | 9.175 | 8.730 | 8.870 | 115,182 | -0.09(-1.00%) |
Jul 27, 2012 | 8.680 | 8.970 | 8.550 | 8.960 | 143,327 | +0.33(+3.82%) |
Jul 26, 2012 | 8.700 | 8.820 | 8.600 | 8.630 | 45,582 | +0.08(+0.94%) |
Jul 25, 2012 | 8.510 | 8.660 | 8.470 | 8.550 | 45,745 | +0.05(+0.59%) |
Jul 24, 2012 | 8.650 | 8.650 | 8.450 | 8.500 | 24,084 | -0.12(-1.39%) |
Jul 23, 2012 | 8.430 | 8.690 | 8.400 | 8.620 | 21,187 | -0.11(-1.26%) |
Jul 20, 2012 | 8.690 | 8.780 | 8.530 | 8.730 | 34,859 | -0.01(-0.11%) |
Jul 19, 2012 | 8.680 | 8.840 | 8.560 | 8.740 | 43,856 | +0.15(+1.75%) |
Jul 18, 2012 | 8.260 | 8.620 | 8.140 | 8.590 | 136,580 | +0.29(+3.49%) |
Jul 17, 2012 | 8.440 | 8.520 | 8.080 | 8.300 | 63,481 | -0.12(-1.43%) |
Jul 16, 2012 | 8.500 | 8.550 | 8.330 | 8.420 | 11,406 | -0.04(-0.47%) |
Jul 13, 2012 | 8.290 | 8.640 | 8.290 | 8.460 | 38,252 | +0.18(+2.17%) |
Jul 12, 2012 | 8.200 | 8.340 | 8.060 | 8.280 | 48,466 | +0.08(+0.98%) |
Jul 11, 2012 | 8.240 | 8.520 | 8.051 | 8.200 | 136,014 | -0.05(-0.61%) |
Jul 10, 2012 | 8.210 | 8.280 | 8.080 | 8.250 | 411,739 | +0.14(+1.73%) |
Jul 09, 2012 | 8.120 | 8.300 | 8.084 | 8.110 | 115,795 | +0.14(+1.76%) |
Jul 06, 2012 | 8.000 | 8.145 | 7.920 | 7.970 | 190,651 | -0.20(-2.45%) |
Jul 05, 2012 | 8.350 | 8.390 | 8.150 | 8.170 | 522,416 | -0.26(-3.08%) |
Jul 03, 2012 | 8.390 | 8.490 | 7.250 | 8.430 | 207,494 | -0.06(-0.71%) |