Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.480 | 8.550 | 8.360 | 8.390 | 89,523 | -0.16(-1.87%) |
Sep 27, 2012 | 8.360 | 8.770 | 8.330 | 8.550 | 129,245 | +0.23(+2.76%) |
Sep 26, 2012 | 8.560 | 8.590 | 8.280 | 8.320 | 97,800 | -0.23(-2.69%) |
Sep 25, 2012 | 8.900 | 9.090 | 8.490 | 8.550 | 155,719 | -0.32(-3.61%) |
Sep 24, 2012 | 8.350 | 8.950 | 8.350 | 8.870 | 118,405 | +0.50(+5.97%) |
Sep 21, 2012 | 8.410 | 8.558 | 8.110 | 8.370 | 393,502 | +0.08(+0.97%) |
Sep 20, 2012 | 8.510 | 8.550 | 8.290 | 8.290 | 59,950 | -0.27(-3.15%) |
Sep 19, 2012 | 8.680 | 8.750 | 8.525 | 8.560 | 85,693 | -0.14(-1.61%) |
Sep 18, 2012 | 8.650 | 8.750 | 8.540 | 8.700 | 64,176 | +0.02(+0.23%) |
Sep 17, 2012 | 8.700 | 8.780 | 8.580 | 8.680 | 102,679 | -0.05(-0.57%) |
Sep 14, 2012 | 8.650 | 8.800 | 8.580 | 8.730 | 151,619 | +0.13(+1.51%) |
Sep 13, 2012 | 8.590 | 8.630 | 8.510 | 8.600 | 116,035 | +0.01(+0.12%) |
Sep 12, 2012 | 8.670 | 8.760 | 8.530 | 8.590 | 65,470 | -0.07(-0.81%) |
Sep 11, 2012 | 8.650 | 8.700 | 8.570 | 8.660 | 74,635 | +0.03(+0.35%) |
Sep 10, 2012 | 8.570 | 8.780 | 8.510 | 8.630 | 122,302 | +0.03(+0.35%) |
Sep 07, 2012 | 8.590 | 8.660 | 8.480 | 8.600 | 184,309 | +0.08(+0.94%) |
Sep 06, 2012 | 8.350 | 8.720 | 8.300 | 8.520 | 155,186 | +0.23(+2.77%) |
Sep 05, 2012 | 8.320 | 8.410 | 8.160 | 8.290 | 175,954 | -0.01(-0.12%) |
Sep 04, 2012 | 8.530 | 8.630 | 8.180 | 8.300 | 142,987 | -0.27(-3.15%) |
Aug 31, 2012 | 8.490 | 8.590 | 8.230 | 8.570 | 151,873 | +0.16(+1.84%) |
Aug 30, 2012 | 8.440 | 8.580 | 8.358 | 8.415 | 100,456 | -0.08(-0.88%) |
Aug 29, 2012 | 8.590 | 8.610 | 8.440 | 8.490 | 110,356 | +0.12(+1.43%) |
Aug 27, 2012 | 8.340 | 8.470 | 8.240 | 8.370 | 134,257 | +0.03(+0.36%) |
Aug 24, 2012 | 8.260 | 8.410 | 8.240 | 8.340 | 114,053 | +0.04(+0.48%) |
Aug 23, 2012 | 8.390 | 8.390 | 8.220 | 8.300 | 141,138 | -0.10(-1.19%) |
Aug 22, 2012 | 8.400 | 8.460 | 8.280 | 8.400 | 66,183 | -0.03(-0.36%) |
Aug 21, 2012 | 8.500 | 8.640 | 8.400 | 8.430 | 153,050 | -0.07(-0.82%) |
Aug 20, 2012 | 8.660 | 8.740 | 8.450 | 8.500 | 237,046 | -0.22(-2.52%) |
Aug 17, 2012 | 8.650 | 8.760 | 8.580 | 8.720 | 181,014 | +0.04(+0.46%) |
Aug 16, 2012 | 8.650 | 8.700 | 8.510 | 8.680 | 234,109 | +0.02(+0.23%) |
Aug 15, 2012 | 8.620 | 8.730 | 8.540 | 8.660 | 134,070 | +0.00(+0.00%) |
Aug 14, 2012 | 8.800 | 8.800 | 8.570 | 8.660 | 123,617 | -0.11(-1.25%) |
Aug 13, 2012 | 8.780 | 8.890 | 8.540 | 8.770 | 61,558 | -0.04(-0.45%) |
Aug 10, 2012 | 9.000 | 9.020 | 8.760 | 8.810 | 135,679 | -0.23(-2.54%) |
Aug 09, 2012 | 8.920 | 9.100 | 8.850 | 9.040 | 118,135 | +0.10(+1.12%) |
Aug 08, 2012 | 8.840 | 9.050 | 8.740 | 8.940 | 144,769 | +0.08(+0.90%) |
Aug 07, 2012 | 8.870 | 9.210 | 8.840 | 8.860 | 152,628 | +0.02(+0.23%) |
Aug 06, 2012 | 8.800 | 9.215 | 8.690 | 8.840 | 230,672 | +0.04(+0.45%) |
Aug 03, 2012 | 8.660 | 8.880 | 8.550 | 8.800 | 137,633 | +0.21(+2.44%) |
Aug 02, 2012 | 8.840 | 9.093 | 8.580 | 8.590 | 122,299 | -0.29(-3.27%) |
Aug 01, 2012 | 8.060 | 9.740 | 8.060 | 8.880 | 224,282 | -0.19(-2.09%) |
Jul 31, 2012 | 9.410 | 9.570 | 9.060 | 9.070 | 259,067 | -0.38(-4.02%) |
Jul 30, 2012 | 9.630 | 9.740 | 9.440 | 9.450 | 138,716 | -0.19(-1.97%) |
Jul 27, 2012 | 9.220 | 9.660 | 8.930 | 9.640 | 138,951 | +0.48(+5.24%) |
Jul 26, 2012 | 9.430 | 9.430 | 9.010 | 9.160 | 159,142 | -0.18(-1.93%) |
Jul 25, 2012 | 9.280 | 9.350 | 9.080 | 9.340 | 99,963 | +0.13(+1.41%) |
Jul 24, 2012 | 9.670 | 9.670 | 9.160 | 9.210 | 117,701 | -0.40(-4.21%) |
Jul 23, 2012 | 9.830 | 9.830 | 9.590 | 9.615 | 105,453 | -0.38(-3.75%) |
Jul 20, 2012 | 9.980 | 10.03 | 9.790 | 9.990 | 189,057 | -0.06(-0.60%) |
Jul 19, 2012 | 9.950 | 10.15 | 9.930 | 10.05 | 251,273 | +0.09(+0.90%) |
Jul 18, 2012 | 9.730 | 10.05 | 9.630 | 9.960 | 453,585 | +0.18(+1.84%) |
Jul 17, 2012 | 9.460 | 9.845 | 9.430 | 9.780 | 519,520 | -0.23(-2.30%) |
Jul 16, 2012 | 9.990 | 10.06 | 9.930 | 10.01 | 150,723 | -0.04(-0.40%) |
Jul 13, 2012 | 9.780 | 10.10 | 9.780 | 10.05 | 158,189 | +0.26(+2.66%) |
Jul 12, 2012 | 9.820 | 9.900 | 9.630 | 9.790 | 147,913 | -0.13(-1.31%) |
Jul 11, 2012 | 9.740 | 9.980 | 9.740 | 9.920 | 180,418 | +0.16(+1.64%) |
Jul 10, 2012 | 9.950 | 10.04 | 9.710 | 9.760 | 150,792 | -0.19(-1.91%) |
Jul 09, 2012 | 9.840 | 10.03 | 9.840 | 9.950 | 326,600 | +0.06(+0.61%) |
Jul 06, 2012 | 9.780 | 9.940 | 9.730 | 9.890 | 223,475 | +0.00(+0.00%) |
Jul 05, 2012 | 9.650 | 9.930 | 9.600 | 9.890 | 312,795 | +0.18(+1.85%) |
Jul 03, 2012 | 9.460 | 9.740 | 9.460 | 9.710 | 230,174 | +0.26(+2.70%) |