Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.560 | 8.170 | 7.560 | 7.790 | 2,630 | +0.05(+0.65%) |
Sep 27, 2012 | 7.650 | 7.770 | 7.550 | 7.740 | 7,538 | +0.28(+3.75%) |
Sep 26, 2012 | 7.320 | 7.830 | 7.320 | 7.460 | 8,309 | -0.29(-3.74%) |
Sep 25, 2012 | 7.700 | 7.775 | 7.600 | 7.750 | 19,438 | -0.03(-0.39%) |
Sep 24, 2012 | 7.758 | 7.800 | 7.710 | 7.780 | 2,412 | +0.03(+0.39%) |
Sep 21, 2012 | 7.710 | 7.900 | 7.710 | 7.750 | 28,478 | -0.05(-0.64%) |
Sep 20, 2012 | 7.710 | 8.160 | 7.710 | 7.800 | 5,522 | -0.20(-2.50%) |
Sep 19, 2012 | 7.820 | 8.360 | 7.820 | 8.000 | 9,260 | +0.10(+1.27%) |
Sep 18, 2012 | 7.690 | 7.950 | 7.690 | 7.900 | 1,991 | -0.11(-1.42%) |
Sep 17, 2012 | 7.930 | 8.140 | 7.930 | 8.014 | 11,378 | -0.34(-4.02%) |
Sep 14, 2012 | 8.251 | 8.350 | 7.980 | 8.350 | 7,786 | +0.32(+3.99%) |
Sep 13, 2012 | 7.850 | 8.270 | 7.710 | 8.030 | 3,397 | +0.28(+3.61%) |
Sep 12, 2012 | 7.590 | 7.840 | 7.590 | 7.750 | 8,347 | +0.04(+0.52%) |
Sep 11, 2012 | 7.720 | 8.000 | 7.630 | 7.710 | 5,876 | +0.16(+2.12%) |
Sep 10, 2012 | 8.020 | 8.020 | 7.550 | 7.550 | 2,161 | -0.35(-4.43%) |
Sep 07, 2012 | 7.800 | 7.990 | 7.740 | 7.900 | 4,841 | +0.42(+5.61%) |
Sep 06, 2012 | 7.380 | 7.560 | 7.270 | 7.480 | 4,101 | +0.00(+0.00%) |
Sep 05, 2012 | 7.270 | 7.890 | 7.270 | 7.480 | 7,786 | -0.16(-2.09%) |
Sep 04, 2012 | 7.570 | 8.080 | 7.570 | 7.640 | 16,666 | -0.52(-6.37%) |
Aug 31, 2012 | 7.951 | 8.360 | 7.951 | 8.160 | 2,238 | -0.03(-0.37%) |
Aug 30, 2012 | 8.460 | 8.460 | 8.020 | 8.190 | 5,014 | -0.61(-6.93%) |
Aug 29, 2012 | 8.810 | 8.810 | 8.700 | 8.800 | 6,439 | -0.30(-3.30%) |
Aug 27, 2012 | 9.099 | 9.100 | 8.780 | 9.100 | 2,002 | +0.22(+2.48%) |
Aug 24, 2012 | 9.170 | 9.170 | 8.850 | 8.880 | 5,780 | -0.29(-3.16%) |
Aug 23, 2012 | 9.000 | 9.310 | 9.000 | 9.170 | 6,936 | +0.10(+1.10%) |
Aug 22, 2012 | 8.880 | 9.180 | 8.880 | 9.070 | 2,618 | -0.21(-2.26%) |
Aug 21, 2012 | 9.010 | 9.280 | 9.010 | 9.280 | 3,455 | +0.23(+2.54%) |
Aug 20, 2012 | 8.830 | 9.090 | 8.830 | 9.050 | 9,404 | -0.10(-1.09%) |
Aug 17, 2012 | 9.240 | 9.240 | 8.900 | 9.150 | 17,807 | -0.00(-0.03%) |
Aug 16, 2012 | 8.870 | 9.220 | 8.870 | 9.152 | 7,768 | -0.19(-2.01%) |
Aug 15, 2012 | 9.390 | 9.390 | 9.030 | 9.340 | 2,505 | -0.15(-1.58%) |
Aug 14, 2012 | 9.180 | 9.500 | 9.180 | 9.490 | 4,667 | +0.18(+1.93%) |
Aug 13, 2012 | 9.310 | 9.310 | 9.020 | 9.310 | 928 | +0.06(+0.65%) |
Aug 11, 2012 | 9.600 | 9.600 | 9.070 | 9.250 | 6,995 | +0.00(+0.00%) |
Aug 10, 2012 | 9.600 | 9.600 | 9.070 | 9.250 | 6,995 | -0.25(-2.63%) |
Aug 09, 2012 | 9.300 | 9.570 | 9.300 | 9.500 | 3,629 | +0.23(+2.48%) |
Aug 08, 2012 | 9.030 | 9.380 | 9.030 | 9.270 | 3,911 | -0.19(-2.01%) |
Aug 07, 2012 | 9.450 | 9.460 | 9.350 | 9.460 | 6,427 | +0.06(+0.64%) |
Aug 06, 2012 | 9.110 | 9.400 | 9.110 | 9.400 | 2,303 | +0.10(+1.08%) |
Aug 03, 2012 | 9.080 | 9.350 | 9.080 | 9.300 | 3,256 | +0.15(+1.64%) |
Aug 02, 2012 | 9.600 | 9.600 | 9.090 | 9.150 | 5,076 | -0.13(-1.40%) |
Aug 01, 2012 | 9.429 | 9.430 | 9.130 | 9.280 | 5,398 | +0.09(+0.98%) |
Jul 31, 2012 | 8.960 | 9.550 | 8.960 | 9.190 | 5,749 | +0.20(+2.22%) |
Jul 30, 2012 | 8.780 | 9.000 | 8.780 | 8.990 | 4,918 | +0.04(+0.45%) |
Jul 27, 2012 | 8.700 | 8.950 | 8.700 | 8.950 | 10,573 | +0.25(+2.87%) |
Jul 26, 2012 | 8.490 | 8.700 | 8.480 | 8.700 | 1,721 | +0.20(+2.35%) |
Jul 25, 2012 | 8.590 | 8.670 | 8.500 | 8.500 | 6,900 | +0.05(+0.59%) |
Jul 24, 2012 | 8.919 | 8.920 | 8.341 | 8.450 | 4,098 | -0.05(-0.59%) |
Jul 23, 2012 | 8.450 | 8.510 | 8.450 | 8.500 | 2,806 | -0.20(-2.30%) |
Jul 20, 2012 | 8.700 | 8.910 | 8.700 | 8.700 | 2,797 | +0.01(+0.12%) |
Jul 19, 2012 | 8.950 | 8.950 | 8.690 | 8.690 | 5,391 | +0.06(+0.70%) |
Jul 18, 2012 | 8.230 | 8.710 | 8.230 | 8.630 | 2,081 | +0.03(+0.35%) |
Jul 17, 2012 | 8.550 | 8.990 | 8.550 | 8.600 | 8,072 | +0.11(+1.30%) |
Jul 16, 2012 | 8.240 | 8.490 | 8.240 | 8.490 | 4,930 | -0.04(-0.47%) |
Jul 14, 2012 | 8.820 | 8.820 | 8.530 | 8.530 | 1,427 | +0.00(+0.00%) |
Jul 13, 2012 | 8.820 | 8.820 | 8.530 | 8.530 | 1,427 | +0.18(+2.14%) |
Jul 12, 2012 | 8.330 | 8.590 | 8.330 | 8.351 | 2,385 | -0.35(-4.01%) |
Jul 11, 2012 | 8.590 | 8.700 | 8.590 | 8.700 | 2,954 | +0.03(+0.35%) |
Jul 10, 2012 | 9.160 | 9.160 | 8.670 | 8.670 | 3,451 | -0.16(-1.81%) |
Jul 09, 2012 | 8.830 | 9.220 | 8.830 | 8.830 | 1,241 | -0.51(-5.46%) |
Jul 06, 2012 | 8.910 | 9.360 | 8.910 | 9.340 | 3,495 | -0.06(-0.64%) |
Jul 05, 2012 | 9.300 | 9.620 | 9.300 | 9.400 | 31,181 | +0.05(+0.53%) |
Jul 03, 2012 | 9.320 | 9.350 | 9.220 | 9.350 | 17,740 | +0.41(+4.59%) |