Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.655 | 8.718 | 8.543 | 8.681 | 1,865,104 | +0.04(+0.52%) |
Sep 27, 2012 | 8.655 | 8.685 | 8.506 | 8.636 | 2,481,112 | -0.01(-0.09%) |
Sep 26, 2012 | 8.699 | 8.725 | 8.621 | 8.644 | 1,768,096 | -0.04(-0.47%) |
Sep 25, 2012 | 8.714 | 8.737 | 8.666 | 8.685 | 3,193,664 | +0.01(+0.17%) |
Sep 24, 2012 | 8.707 | 8.729 | 8.648 | 8.670 | 1,637,537 | -0.01(-0.13%) |
Sep 21, 2012 | 8.607 | 8.725 | 8.592 | 8.681 | 2,496,004 | +0.10(+1.21%) |
Sep 20, 2012 | 8.581 | 8.647 | 8.525 | 8.577 | 1,549,437 | -0.01(-0.17%) |
Sep 19, 2012 | 8.603 | 8.645 | 8.536 | 8.592 | 2,669,275 | -0.02(-0.22%) |
Sep 18, 2012 | 8.662 | 8.666 | 8.592 | 8.610 | 2,998,389 | -0.10(-1.19%) |
Sep 17, 2012 | 8.588 | 8.737 | 8.588 | 8.714 | 4,550,769 | +0.08(+0.90%) |
Sep 14, 2012 | 8.380 | 8.662 | 8.380 | 8.636 | 3,921,343 | +0.26(+3.15%) |
Sep 13, 2012 | 8.328 | 8.421 | 8.272 | 8.373 | 2,193,529 | +0.02(+0.27%) |
Sep 12, 2012 | 8.269 | 8.395 | 8.217 | 8.350 | 1,866,638 | +0.07(+0.85%) |
Sep 11, 2012 | 8.250 | 8.283 | 8.238 | 8.280 | 1,374,272 | +0.01(+0.18%) |
Sep 10, 2012 | 8.250 | 8.295 | 8.250 | 8.265 | 1,963,902 | +0.00(+0.04%) |
Sep 07, 2012 | 8.191 | 8.269 | 8.172 | 8.261 | 2,693,757 | +0.07(+0.91%) |
Sep 06, 2012 | 8.172 | 8.217 | 8.168 | 8.187 | 2,466,510 | +0.03(+0.32%) |
Sep 05, 2012 | 8.068 | 8.186 | 8.049 | 8.161 | 2,922,177 | +0.11(+1.34%) |
Sep 04, 2012 | 8.031 | 8.072 | 7.956 | 8.053 | 2,919,133 | +0.05(+0.65%) |
Aug 31, 2012 | 7.983 | 8.023 | 7.927 | 8.001 | 6,915,097 | +0.02(+0.23%) |
Aug 30, 2012 | 7.971 | 7.990 | 7.919 | 7.983 | 1,434,729 | -0.00(-0.05%) |
Aug 29, 2012 | 7.931 | 8.016 | 7.919 | 7.986 | 2,488,625 | +0.11(+1.42%) |
Aug 27, 2012 | 7.890 | 7.927 | 7.830 | 7.875 | 2,011,028 | +0.01(+0.19%) |
Aug 24, 2012 | 7.830 | 7.901 | 7.830 | 7.860 | 1,366,279 | +0.02(+0.24%) |
Aug 23, 2012 | 7.916 | 7.927 | 7.812 | 7.841 | 1,377,532 | -0.09(-1.17%) |
Aug 22, 2012 | 7.938 | 7.971 | 7.856 | 7.934 | 2,060,248 | +0.01(+0.14%) |
Aug 21, 2012 | 8.020 | 8.020 | 7.801 | 7.923 | 3,468,346 | -0.06(-0.79%) |
Aug 20, 2012 | 7.830 | 7.994 | 7.819 | 7.986 | 5,624,722 | +0.17(+2.19%) |
Aug 17, 2012 | 7.812 | 7.830 | 7.775 | 7.815 | 27,543,012 | -0.28(-3.49%) |
Aug 16, 2012 | 8.075 | 8.146 | 8.049 | 8.098 | 1,565,358 | +0.04(+0.46%) |
Aug 15, 2012 | 8.205 | 8.205 | 8.046 | 8.061 | 1,325,474 | -0.14(-1.72%) |
Aug 14, 2012 | 8.183 | 8.302 | 8.150 | 8.202 | 1,369,558 | -0.13(-1.56%) |
Aug 13, 2012 | 8.254 | 8.352 | 8.250 | 8.332 | 2,118,621 | +0.10(+1.26%) |
Aug 10, 2012 | 8.220 | 8.265 | 8.191 | 8.228 | 1,296,429 | +0.02(+0.23%) |
Aug 09, 2012 | 8.209 | 8.242 | 8.183 | 8.209 | 919,237 | +0.00(+0.00%) |
Aug 08, 2012 | 8.187 | 8.257 | 8.157 | 8.209 | 851,985 | +0.02(+0.23%) |
Aug 07, 2012 | 8.194 | 8.287 | 8.001 | 8.191 | 2,056,750 | -0.00(-0.05%) |
Aug 06, 2012 | 8.361 | 8.417 | 8.191 | 8.194 | 1,657,122 | -0.01(-0.09%) |
Aug 03, 2012 | 8.343 | 8.454 | 8.139 | 8.202 | 2,205,584 | +0.06(+0.68%) |
Aug 02, 2012 | 7.860 | 8.202 | 7.804 | 8.146 | 2,152,528 | +0.29(+3.64%) |
Aug 01, 2012 | 7.849 | 7.923 | 7.827 | 7.860 | 1,395,615 | +0.03(+0.43%) |
Jul 31, 2012 | 7.793 | 7.931 | 7.793 | 7.827 | 1,157,930 | +0.01(+0.19%) |
Jul 30, 2012 | 7.760 | 7.853 | 7.760 | 7.812 | 1,229,915 | +0.07(+0.96%) |
Jul 27, 2012 | 7.719 | 7.788 | 7.704 | 7.737 | 970,403 | +0.05(+0.68%) |
Jul 26, 2012 | 7.812 | 7.860 | 7.663 | 7.685 | 1,082,215 | -0.06(-0.72%) |
Jul 25, 2012 | 7.730 | 7.749 | 7.682 | 7.741 | 597,232 | +0.05(+0.68%) |
Jul 24, 2012 | 7.652 | 7.704 | 7.633 | 7.689 | 812,699 | +0.04(+0.49%) |
Jul 23, 2012 | 7.719 | 7.778 | 7.641 | 7.652 | 1,162,049 | -0.12(-1.48%) |
Jul 20, 2012 | 7.760 | 7.797 | 7.726 | 7.767 | 763,148 | -0.01(-0.14%) |
Jul 19, 2012 | 7.778 | 7.793 | 7.756 | 7.778 | 1,203,118 | +0.02(+0.29%) |
Jul 18, 2012 | 7.700 | 7.760 | 7.678 | 7.756 | 1,468,997 | +0.04(+0.58%) |
Jul 17, 2012 | 7.663 | 7.726 | 7.663 | 7.711 | 734,178 | +0.07(+0.97%) |
Jul 16, 2012 | 7.585 | 7.678 | 7.585 | 7.637 | 1,042,810 | +0.07(+0.88%) |
Jul 13, 2012 | 7.526 | 7.611 | 7.526 | 7.570 | 928,244 | +0.04(+0.54%) |
Jul 12, 2012 | 7.511 | 7.529 | 7.437 | 7.529 | 707,986 | +0.01(+0.10%) |
Jul 11, 2012 | 7.507 | 7.526 | 7.377 | 7.522 | 970,158 | +0.01(+0.10%) |
Jul 10, 2012 | 7.563 | 7.611 | 7.444 | 7.515 | 773,776 | -0.04(-0.59%) |
Jul 09, 2012 | 7.529 | 7.615 | 7.529 | 7.559 | 867,559 | -0.01(-0.10%) |
Jul 06, 2012 | 7.552 | 7.600 | 7.496 | 7.567 | 767,388 | +0.01(+0.15%) |
Jul 05, 2012 | 7.593 | 7.615 | 7.529 | 7.555 | 1,075,129 | -0.04(-0.59%) |
Jul 03, 2012 | 7.559 | 7.615 | 7.518 | 7.600 | 733,892 | +0.05(+0.69%) |