Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.013 | 8.050 | 7.827 | 7.944 | 930,771 | -0.11(-1.39%) |
Sep 27, 2012 | 8.140 | 8.183 | 7.928 | 8.055 | 1,226,323 | +0.02(+0.26%) |
Sep 26, 2012 | 8.002 | 8.066 | 7.832 | 8.034 | 1,377,149 | +0.02(+0.20%) |
Sep 25, 2012 | 8.438 | 8.438 | 8.007 | 8.018 | 1,144,233 | -0.37(-4.38%) |
Sep 24, 2012 | 8.587 | 8.592 | 8.316 | 8.385 | 1,164,174 | -0.24(-2.77%) |
Sep 21, 2012 | 8.980 | 8.996 | 8.587 | 8.624 | 954,373 | -0.28(-3.11%) |
Sep 20, 2012 | 9.039 | 9.039 | 8.863 | 8.901 | 789,786 | -0.19(-2.11%) |
Sep 19, 2012 | 9.002 | 9.135 | 8.986 | 9.092 | 591,948 | +0.10(+1.06%) |
Sep 18, 2012 | 9.060 | 9.119 | 8.938 | 8.996 | 528,254 | -0.06(-0.65%) |
Sep 17, 2012 | 9.188 | 9.204 | 9.018 | 9.055 | 459,218 | -0.18(-1.90%) |
Sep 14, 2012 | 8.991 | 9.342 | 8.991 | 9.230 | 1,265,204 | +0.28(+3.15%) |
Sep 13, 2012 | 9.002 | 9.108 | 8.752 | 8.948 | 2,286,717 | -0.13(-1.41%) |
Sep 12, 2012 | 9.470 | 9.496 | 9.055 | 9.076 | 1,230,218 | -0.38(-4.05%) |
Sep 11, 2012 | 9.305 | 9.517 | 9.289 | 9.459 | 826,236 | +0.18(+1.95%) |
Sep 10, 2012 | 9.214 | 9.347 | 9.198 | 9.278 | 733,241 | +0.03(+0.35%) |
Sep 07, 2012 | 9.246 | 9.454 | 9.188 | 9.246 | 993,130 | +0.09(+0.93%) |
Sep 06, 2012 | 9.172 | 9.390 | 9.140 | 9.161 | 647,632 | +0.02(+0.23%) |
Sep 05, 2012 | 8.874 | 9.156 | 8.858 | 9.140 | 1,156,335 | +0.26(+2.87%) |
Sep 04, 2012 | 8.964 | 9.074 | 8.753 | 8.885 | 710,123 | -0.06(-0.65%) |
Aug 31, 2012 | 8.763 | 8.985 | 8.722 | 8.943 | 796,557 | +0.27(+3.16%) |
Aug 30, 2012 | 8.763 | 8.800 | 8.669 | 8.669 | 493,737 | -0.14(-1.56%) |
Aug 29, 2012 | 8.806 | 8.864 | 8.648 | 8.806 | 790,477 | +0.06(+0.66%) |
Aug 27, 2012 | 9.095 | 9.122 | 8.700 | 8.748 | 1,723,901 | -0.35(-3.88%) |
Aug 24, 2012 | 9.354 | 9.354 | 8.853 | 9.101 | 1,712,004 | -0.28(-2.98%) |
Aug 23, 2012 | 9.475 | 9.570 | 9.312 | 9.380 | 733,720 | -0.16(-1.71%) |
Aug 22, 2012 | 9.559 | 9.643 | 9.359 | 9.543 | 788,456 | -0.07(-0.71%) |
Aug 21, 2012 | 9.638 | 9.744 | 9.514 | 9.612 | 993,535 | +0.05(+0.50%) |
Aug 20, 2012 | 9.459 | 9.586 | 9.412 | 9.564 | 659,224 | +0.07(+0.78%) |
Aug 17, 2012 | 9.733 | 9.738 | 9.464 | 9.491 | 1,227,850 | -0.22(-2.23%) |
Aug 16, 2012 | 9.643 | 9.765 | 9.433 | 9.707 | 978,785 | +0.06(+0.66%) |
Aug 15, 2012 | 9.470 | 9.686 | 9.396 | 9.643 | 915,610 | +0.12(+1.22%) |
Aug 14, 2012 | 9.796 | 9.856 | 9.454 | 9.528 | 1,382,110 | -0.19(-2.01%) |
Aug 13, 2012 | 9.886 | 9.939 | 9.506 | 9.723 | 1,416,090 | -0.20(-2.02%) |
Aug 10, 2012 | 9.823 | 9.954 | 9.707 | 9.923 | 1,118,949 | +0.05(+0.48%) |
Aug 09, 2012 | 9.696 | 9.907 | 9.566 | 9.875 | 2,842,642 | +0.37(+3.88%) |
Aug 08, 2012 | 9.433 | 9.559 | 9.264 | 9.506 | 3,210,882 | +0.03(+0.33%) |
Aug 07, 2012 | 9.438 | 9.570 | 9.348 | 9.475 | 2,044,935 | +0.13(+1.35%) |
Aug 06, 2012 | 9.485 | 9.528 | 9.280 | 9.348 | 2,221,346 | -0.08(-0.84%) |
Aug 03, 2012 | 9.369 | 9.459 | 9.111 | 9.427 | 1,718,481 | +0.32(+3.53%) |
Aug 02, 2012 | 9.312 | 9.312 | 8.516 | 9.106 | 4,247,908 | -0.38(-4.00%) |
Aug 01, 2012 | 8.969 | 10.61 | 8.964 | 9.485 | 7,409,749 | +0.57(+6.38%) |
Jul 31, 2012 | 8.616 | 9.043 | 8.616 | 8.916 | 2,506,180 | +0.28(+3.23%) |
Jul 30, 2012 | 8.474 | 8.690 | 8.426 | 8.637 | 1,973,545 | +0.16(+1.86%) |
Jul 27, 2012 | 8.268 | 8.563 | 8.242 | 8.479 | 862,806 | +0.25(+3.07%) |
Jul 26, 2012 | 8.089 | 8.236 | 7.999 | 8.226 | 1,020,241 | +0.24(+2.97%) |
Jul 25, 2012 | 8.042 | 8.047 | 7.825 | 7.989 | 671,879 | -0.02(-0.20%) |
Jul 24, 2012 | 7.831 | 8.036 | 7.799 | 8.005 | 1,475,775 | +0.17(+2.22%) |
Jul 23, 2012 | 7.878 | 7.883 | 7.646 | 7.831 | 895,214 | -0.21(-2.56%) |
Jul 20, 2012 | 8.063 | 8.121 | 7.962 | 8.036 | 1,000,906 | -0.16(-1.93%) |
Jul 19, 2012 | 7.994 | 8.200 | 7.873 | 8.194 | 1,475,885 | +0.25(+3.12%) |
Jul 18, 2012 | 7.704 | 8.004 | 7.630 | 7.947 | 1,622,663 | +0.23(+3.01%) |
Jul 17, 2012 | 7.573 | 7.752 | 7.483 | 7.715 | 1,873,305 | +0.19(+2.59%) |
Jul 16, 2012 | 7.546 | 7.599 | 7.341 | 7.520 | 1,376,989 | -0.03(-0.35%) |
Jul 13, 2012 | 7.262 | 7.588 | 7.251 | 7.546 | 1,449,824 | +0.31(+4.22%) |
Jul 12, 2012 | 7.046 | 7.341 | 6.982 | 7.241 | 2,419,480 | +0.09(+1.25%) |
Jul 11, 2012 | 7.356 | 7.430 | 7.130 | 7.151 | 2,652,176 | -0.18(-2.44%) |
Jul 10, 2012 | 7.641 | 7.804 | 7.172 | 7.330 | 2,730,111 | -0.22(-2.86%) |
Jul 09, 2012 | 8.242 | 8.247 | 7.493 | 7.546 | 4,457,121 | -0.71(-8.62%) |
Jul 06, 2012 | 8.342 | 8.453 | 8.089 | 8.258 | 955,977 | -0.23(-2.67%) |
Jul 05, 2012 | 8.173 | 8.511 | 8.168 | 8.484 | 1,611,594 | +0.28(+3.40%) |
Jul 03, 2012 | 8.036 | 8.352 | 8.036 | 8.205 | 1,631,432 | +0.17(+2.17%) |