Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.030 | 8.060 | 7.720 | 7.790 | 561,799 | -0.32(-3.95%) |
Sep 27, 2012 | 8.180 | 8.240 | 8.010 | 8.110 | 559,138 | +0.03(+0.37%) |
Sep 26, 2012 | 8.320 | 8.350 | 8.010 | 8.080 | 425,775 | -0.24(-2.88%) |
Sep 25, 2012 | 8.610 | 8.700 | 8.320 | 8.320 | 821,830 | -0.24(-2.80%) |
Sep 24, 2012 | 8.580 | 8.790 | 8.400 | 8.560 | 405,620 | -0.13(-1.50%) |
Sep 21, 2012 | 8.830 | 9.080 | 8.630 | 8.690 | 613,176 | +0.03(+0.35%) |
Sep 20, 2012 | 8.540 | 8.770 | 8.340 | 8.660 | 384,592 | +0.03(+0.35%) |
Sep 19, 2012 | 8.900 | 8.959 | 8.560 | 8.630 | 564,331 | -0.20(-2.27%) |
Sep 18, 2012 | 8.780 | 8.970 | 8.610 | 8.830 | 521,464 | -0.01(-0.11%) |
Sep 17, 2012 | 9.140 | 9.370 | 8.750 | 8.840 | 493,656 | -0.30(-3.28%) |
Sep 14, 2012 | 8.600 | 9.150 | 8.530 | 9.140 | 952,633 | +0.59(+6.90%) |
Sep 13, 2012 | 8.190 | 8.580 | 8.050 | 8.550 | 726,967 | +0.35(+4.27%) |
Sep 12, 2012 | 8.020 | 8.200 | 7.840 | 8.200 | 509,829 | +0.23(+2.89%) |
Sep 11, 2012 | 7.730 | 7.970 | 7.730 | 7.970 | 280,697 | +0.29(+3.78%) |
Sep 10, 2012 | 7.850 | 7.980 | 7.680 | 7.680 | 379,182 | -0.20(-2.54%) |
Sep 07, 2012 | 7.420 | 7.890 | 7.310 | 7.880 | 859,701 | +0.58(+7.95%) |
Sep 06, 2012 | 7.360 | 7.530 | 7.260 | 7.300 | 1,160,105 | -0.02(-0.27%) |
Sep 05, 2012 | 7.370 | 7.480 | 7.090 | 7.320 | 2,468,408 | -0.04(-0.54%) |
Sep 04, 2012 | 7.630 | 7.630 | 7.200 | 7.360 | 960,171 | -0.34(-4.42%) |
Aug 31, 2012 | 7.650 | 7.740 | 7.490 | 7.700 | 352,802 | +0.12(+1.58%) |
Aug 30, 2012 | 7.470 | 7.600 | 7.330 | 7.580 | 313,736 | +0.05(+0.66%) |
Aug 29, 2012 | 7.640 | 7.700 | 7.390 | 7.530 | 313,430 | -0.11(-1.44%) |
Aug 27, 2012 | 7.600 | 7.800 | 7.540 | 7.640 | 313,575 | +0.00(+0.00%) |
Aug 24, 2012 | 7.750 | 7.840 | 7.620 | 7.640 | 282,051 | -0.16(-2.05%) |
Aug 23, 2012 | 7.760 | 7.930 | 7.680 | 7.800 | 321,787 | -0.01(-0.13%) |
Aug 22, 2012 | 7.910 | 8.025 | 7.750 | 7.810 | 235,285 | -0.12(-1.51%) |
Aug 21, 2012 | 8.030 | 8.200 | 7.880 | 7.930 | 281,156 | -0.08(-1.00%) |
Aug 20, 2012 | 8.270 | 8.270 | 8.010 | 8.010 | 276,054 | -0.30(-3.61%) |
Aug 17, 2012 | 8.030 | 8.310 | 7.960 | 8.310 | 436,696 | +0.27(+3.36%) |
Aug 16, 2012 | 7.720 | 8.070 | 7.660 | 8.040 | 390,842 | +0.34(+4.42%) |
Aug 15, 2012 | 7.780 | 7.850 | 7.669 | 7.700 | 335,068 | -0.09(-1.16%) |
Aug 14, 2012 | 8.050 | 8.170 | 7.770 | 7.790 | 470,929 | -0.24(-2.99%) |
Aug 13, 2012 | 8.010 | 8.050 | 7.820 | 8.030 | 279,010 | -0.01(-0.12%) |
Aug 10, 2012 | 8.120 | 8.120 | 7.860 | 8.040 | 274,456 | -0.07(-0.86%) |
Aug 09, 2012 | 7.960 | 8.200 | 7.900 | 8.110 | 446,259 | +0.17(+2.14%) |
Aug 08, 2012 | 8.060 | 8.340 | 7.920 | 7.940 | 487,172 | -0.22(-2.70%) |
Aug 07, 2012 | 8.080 | 8.300 | 7.800 | 8.160 | 767,790 | -0.14(-1.69%) |
Aug 06, 2012 | 8.450 | 8.495 | 8.250 | 8.300 | 331,980 | -0.11(-1.31%) |
Aug 03, 2012 | 8.070 | 8.510 | 8.050 | 8.410 | 474,089 | +0.40(+4.99%) |
Aug 02, 2012 | 7.870 | 8.100 | 7.800 | 8.010 | 506,896 | +0.05(+0.63%) |
Aug 01, 2012 | 8.150 | 8.200 | 7.950 | 7.960 | 377,148 | -0.08(-1.00%) |
Jul 31, 2012 | 8.110 | 8.270 | 8.001 | 8.040 | 419,965 | -0.07(-0.86%) |