Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.813 | 8.951 | 8.751 | 8.861 | 5,488,052 | -0.08(-0.93%) |
Sep 27, 2012 | 8.840 | 8.958 | 8.806 | 8.944 | 6,526,296 | +0.12(+1.41%) |
Sep 26, 2012 | 8.689 | 8.902 | 8.551 | 8.820 | 8,713,743 | +0.05(+0.55%) |
Sep 25, 2012 | 9.020 | 9.137 | 8.758 | 8.771 | 9,776,309 | -0.26(-2.83%) |
Sep 24, 2012 | 9.095 | 9.233 | 9.006 | 9.027 | 7,475,147 | -0.11(-1.21%) |
Sep 21, 2012 | 9.102 | 9.171 | 8.958 | 9.137 | 26,724,672 | -0.04(-0.45%) |
Sep 20, 2012 | 9.171 | 9.247 | 9.089 | 9.178 | 11,143,670 | -0.16(-1.70%) |
Sep 19, 2012 | 9.226 | 9.351 | 9.137 | 9.337 | 10,940,753 | +0.10(+1.12%) |
Sep 18, 2012 | 8.882 | 9.254 | 8.833 | 9.233 | 11,358,314 | +0.37(+4.12%) |
Sep 17, 2012 | 8.882 | 8.927 | 8.792 | 8.868 | 8,352,149 | -0.03(-0.31%) |
Sep 14, 2012 | 8.895 | 9.082 | 8.840 | 8.895 | 10,815,217 | +0.01(+0.08%) |
Sep 13, 2012 | 8.371 | 8.923 | 8.296 | 8.889 | 18,357,276 | +0.40(+4.71%) |
Sep 12, 2012 | 8.806 | 8.840 | 8.454 | 8.489 | 12,397,724 | -0.31(-3.58%) |
Sep 11, 2012 | 8.736 | 8.953 | 8.695 | 8.804 | 9,480,966 | -0.07(-0.77%) |
Sep 10, 2012 | 8.980 | 9.035 | 8.844 | 8.872 | 5,852,719 | -0.17(-1.88%) |
Sep 07, 2012 | 9.041 | 9.075 | 8.946 | 9.041 | 6,192,233 | +0.14(+1.53%) |
Sep 06, 2012 | 8.634 | 8.912 | 8.634 | 8.905 | 8,057,499 | +0.27(+3.15%) |
Sep 05, 2012 | 8.342 | 8.634 | 8.281 | 8.634 | 9,764,044 | +0.37(+4.52%) |
Sep 04, 2012 | 8.260 | 8.345 | 8.179 | 8.260 | 4,992,420 | -0.11(-1.30%) |
Aug 31, 2012 | 7.982 | 8.450 | 7.975 | 8.369 | 11,910,594 | +0.00(+0.00%) |
Aug 30, 2012 | 8.430 | 8.450 | 8.321 | 8.369 | 3,746,043 | -0.07(-0.81%) |
Aug 29, 2012 | 8.545 | 8.579 | 8.410 | 8.437 | 4,237,486 | -0.20(-2.36%) |
Aug 27, 2012 | 8.912 | 8.933 | 8.613 | 8.641 | 5,817,739 | -0.29(-3.27%) |
Aug 24, 2012 | 9.041 | 9.069 | 8.872 | 8.933 | 5,588,935 | -0.02(-0.23%) |
Aug 23, 2012 | 9.252 | 9.327 | 8.912 | 8.953 | 8,911,500 | -0.33(-3.58%) |
Aug 22, 2012 | 9.089 | 9.320 | 9.001 | 9.286 | 6,764,352 | +0.10(+1.11%) |
Aug 21, 2012 | 9.272 | 9.333 | 9.102 | 9.184 | 8,968,501 | -0.12(-1.24%) |
Aug 20, 2012 | 9.218 | 9.313 | 9.170 | 9.299 | 3,452,568 | -0.04(-0.44%) |
Aug 17, 2012 | 9.435 | 9.449 | 9.286 | 9.340 | 3,992,020 | -0.13(-1.36%) |
Aug 16, 2012 | 9.259 | 9.490 | 9.232 | 9.469 | 5,275,369 | +0.18(+1.98%) |
Aug 15, 2012 | 9.157 | 9.293 | 9.150 | 9.286 | 2,153,830 | +0.04(+0.44%) |
Aug 14, 2012 | 9.272 | 9.327 | 9.191 | 9.245 | 3,362,634 | -0.05(-0.58%) |
Aug 13, 2012 | 9.449 | 9.496 | 9.265 | 9.299 | 3,129,058 | -0.07(-0.80%) |
Aug 10, 2012 | 9.293 | 9.429 | 9.279 | 9.374 | 3,692,632 | +0.12(+1.32%) |
Aug 09, 2012 | 9.136 | 9.299 | 9.082 | 9.252 | 2,205,534 | +0.11(+1.19%) |
Aug 08, 2012 | 9.096 | 9.303 | 9.021 | 9.143 | 5,262,602 | +0.02(+0.22%) |
Aug 07, 2012 | 9.109 | 9.164 | 9.035 | 9.123 | 3,764,895 | +0.02(+0.22%) |
Aug 06, 2012 | 9.021 | 9.225 | 9.001 | 9.102 | 3,622,088 | +0.05(+0.60%) |
Aug 03, 2012 | 8.960 | 9.096 | 8.912 | 9.048 | 7,798,893 | +0.24(+2.78%) |
Aug 02, 2012 | 8.702 | 8.933 | 8.647 | 8.804 | 6,094,310 | +0.05(+0.54%) |
Aug 01, 2012 | 8.804 | 8.899 | 8.410 | 8.756 | 8,259,403 | -0.01(-0.08%) |
Jul 31, 2012 | 8.912 | 8.967 | 8.756 | 8.763 | 6,553,885 | -0.22(-2.49%) |
Jul 30, 2012 | 8.899 | 8.994 | 8.858 | 8.987 | 3,866,626 | +0.07(+0.84%) |
Jul 27, 2012 | 8.953 | 9.014 | 8.804 | 8.912 | 6,523,670 | +0.21(+2.42%) |
Jul 26, 2012 | 8.539 | 8.702 | 8.518 | 8.702 | 5,001,070 | +0.24(+2.89%) |
Jul 25, 2012 | 8.403 | 8.647 | 8.362 | 8.457 | 5,040,520 | +0.20(+2.47%) |
Jul 24, 2012 | 8.240 | 8.328 | 8.199 | 8.253 | 5,850,922 | +0.07(+0.83%) |
Jul 23, 2012 | 8.131 | 8.233 | 8.077 | 8.185 | 5,277,887 | -0.09(-1.07%) |
Jul 20, 2012 | 8.131 | 8.301 | 8.111 | 8.274 | 6,631,515 | +0.22(+2.78%) |
Jul 19, 2012 | 8.097 | 8.124 | 7.982 | 8.050 | 6,076,748 | -0.05(-0.59%) |
Jul 18, 2012 | 8.124 | 8.172 | 8.056 | 8.097 | 3,667,504 | -0.15(-1.81%) |
Jul 17, 2012 | 8.328 | 8.355 | 8.104 | 8.247 | 3,846,053 | -0.07(-0.82%) |
Jul 16, 2012 | 8.260 | 8.369 | 8.226 | 8.315 | 4,038,598 | +0.00(+0.00%) |
Jul 13, 2012 | 8.301 | 8.342 | 8.253 | 8.315 | 3,928,474 | +0.03(+0.33%) |
Jul 12, 2012 | 8.172 | 8.369 | 8.070 | 8.287 | 4,589,338 | +0.01(+0.16%) |
Jul 11, 2012 | 8.287 | 8.348 | 8.199 | 8.274 | 4,255,068 | +0.00(+0.00%) |
Jul 10, 2012 | 8.484 | 8.532 | 8.240 | 8.274 | 5,267,714 | -0.06(-0.73%) |
Jul 09, 2012 | 8.335 | 8.376 | 8.165 | 8.335 | 3,581,042 | +0.01(+0.16%) |
Jul 06, 2012 | 8.416 | 8.478 | 8.247 | 8.321 | 5,481,418 | -0.33(-3.77%) |
Jul 05, 2012 | 8.566 | 8.729 | 8.532 | 8.647 | 5,499,104 | -0.03(-0.31%) |
Jul 03, 2012 | 8.573 | 8.675 | 8.532 | 8.675 | 5,547,054 | +0.12(+1.35%) |