Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.157 | 9.223 | 8.986 | 9.047 | 53,165 | -0.17(-1.85%) |
Sep 27, 2012 | 9.323 | 9.328 | 9.086 | 9.218 | 92,790 | -0.07(-0.71%) |
Sep 26, 2012 | 9.036 | 9.328 | 9.036 | 9.284 | 88,669 | +0.24(+2.68%) |
Sep 25, 2012 | 9.356 | 9.411 | 9.036 | 9.042 | 185,300 | -0.26(-2.84%) |
Sep 24, 2012 | 9.003 | 9.317 | 9.003 | 9.306 | 100,946 | +0.19(+2.06%) |
Sep 21, 2012 | 9.295 | 9.334 | 8.898 | 9.119 | 301,096 | -0.04(-0.48%) |
Sep 20, 2012 | 9.119 | 9.235 | 9.119 | 9.163 | 54,828 | +0.01(+0.06%) |
Sep 19, 2012 | 9.257 | 9.273 | 9.097 | 9.157 | 105,652 | -0.09(-1.01%) |
Sep 18, 2012 | 9.047 | 9.251 | 9.014 | 9.251 | 85,999 | +0.19(+2.13%) |
Sep 17, 2012 | 8.981 | 9.069 | 8.876 | 9.058 | 81,263 | +0.05(+0.55%) |
Sep 14, 2012 | 8.915 | 9.097 | 8.887 | 9.008 | 188,596 | +0.10(+1.18%) |
Sep 13, 2012 | 8.683 | 9.014 | 8.629 | 8.904 | 125,570 | +0.27(+3.13%) |
Sep 12, 2012 | 8.606 | 8.694 | 8.529 | 8.634 | 110,806 | +0.04(+0.45%) |
Sep 11, 2012 | 8.468 | 8.612 | 8.468 | 8.595 | 125,039 | +0.11(+1.30%) |
Sep 10, 2012 | 8.408 | 8.595 | 8.364 | 8.485 | 78,909 | +0.04(+0.46%) |
Sep 07, 2012 | 8.380 | 8.496 | 8.176 | 8.446 | 73,143 | +0.10(+1.19%) |
Sep 06, 2012 | 8.176 | 8.352 | 8.071 | 8.347 | 134,090 | +0.26(+3.20%) |
Sep 05, 2012 | 8.132 | 8.165 | 8.077 | 8.088 | 97,534 | +0.00(+0.00%) |
Sep 04, 2012 | 8.055 | 8.137 | 7.966 | 8.088 | 103,712 | +0.04(+0.55%) |
Aug 31, 2012 | 8.143 | 8.176 | 8.022 | 8.044 | 70,351 | +0.01(+0.07%) |
Aug 30, 2012 | 8.115 | 8.115 | 8.016 | 8.038 | 94,769 | -0.14(-1.69%) |
Aug 29, 2012 | 8.165 | 8.303 | 8.104 | 8.176 | 67,339 | +0.02(+0.20%) |
Aug 27, 2012 | 8.126 | 8.220 | 8.066 | 8.159 | 84,187 | +0.06(+0.68%) |
Aug 24, 2012 | 8.049 | 8.170 | 7.994 | 8.104 | 43,272 | +0.03(+0.34%) |
Aug 23, 2012 | 8.104 | 8.159 | 7.994 | 8.077 | 68,835 | -0.02(-0.20%) |
Aug 22, 2012 | 8.176 | 8.204 | 8.044 | 8.093 | 51,077 | -0.09(-1.08%) |
Aug 21, 2012 | 8.077 | 8.347 | 8.077 | 8.182 | 130,067 | +0.15(+1.85%) |
Aug 20, 2012 | 8.011 | 8.176 | 7.895 | 8.033 | 227,884 | -0.03(-0.41%) |
Aug 17, 2012 | 8.049 | 8.115 | 7.978 | 8.066 | 129,017 | -0.01(-0.07%) |
Aug 16, 2012 | 7.917 | 8.093 | 7.895 | 8.071 | 120,814 | +0.15(+1.95%) |
Aug 15, 2012 | 7.757 | 7.939 | 7.751 | 7.917 | 106,712 | +0.11(+1.41%) |
Aug 14, 2012 | 7.812 | 7.895 | 7.757 | 7.807 | 89,740 | +0.06(+0.78%) |
Aug 13, 2012 | 7.779 | 7.818 | 7.702 | 7.746 | 106,418 | -0.03(-0.35%) |
Aug 10, 2012 | 7.829 | 7.834 | 7.746 | 7.774 | 81,846 | -0.09(-1.12%) |
Aug 09, 2012 | 7.801 | 7.934 | 7.801 | 7.862 | 66,312 | +0.02(+0.28%) |
Aug 08, 2012 | 7.862 | 7.922 | 7.780 | 7.840 | 115,121 | -0.09(-1.18%) |
Aug 07, 2012 | 8.027 | 8.033 | 7.867 | 7.933 | 119,438 | -0.01(-0.07%) |
Aug 06, 2012 | 7.856 | 8.110 | 7.856 | 7.939 | 77,503 | +0.12(+1.48%) |
Aug 03, 2012 | 7.818 | 7.994 | 7.713 | 7.823 | 137,222 | +0.12(+1.50%) |
Aug 02, 2012 | 7.581 | 7.785 | 7.555 | 7.707 | 180,972 | +0.10(+1.38%) |
Aug 01, 2012 | 7.989 | 7.603 | 7.603 | 7.603 | 157,617 | -0.30(-3.84%) |
Jul 31, 2012 | 7.983 | 7.983 | 7.823 | 7.906 | 138,175 | -0.09(-1.17%) |
Jul 30, 2012 | 8.126 | 8.217 | 7.994 | 8.000 | 113,876 | -0.12(-1.49%) |
Jul 27, 2012 | 7.790 | 8.253 | 7.768 | 8.121 | 186,220 | +0.44(+5.67%) |
Jul 26, 2012 | 7.790 | 7.790 | 7.592 | 7.685 | 73,152 | +0.07(+0.94%) |
Jul 25, 2012 | 7.691 | 7.735 | 7.592 | 7.614 | 50,615 | -0.03(-0.43%) |
Jul 24, 2012 | 7.779 | 7.779 | 7.592 | 7.647 | 90,694 | -0.07(-0.93%) |
Jul 23, 2012 | 7.718 | 7.812 | 7.696 | 7.718 | 111,676 | -0.14(-1.75%) |
Jul 20, 2012 | 8.027 | 8.154 | 7.851 | 7.856 | 92,179 | -0.27(-3.32%) |
Jul 19, 2012 | 8.264 | 8.275 | 8.104 | 8.126 | 163,037 | -0.10(-1.27%) |
Jul 18, 2012 | 8.170 | 8.248 | 8.132 | 8.231 | 89,547 | +0.01(+0.07%) |
Jul 17, 2012 | 8.154 | 8.338 | 8.132 | 8.226 | 60,720 | +0.09(+1.15%) |
Jul 16, 2012 | 8.253 | 8.286 | 8.115 | 8.132 | 35,901 | -0.13(-1.60%) |
Jul 13, 2012 | 8.165 | 8.573 | 8.165 | 8.264 | 85,753 | +0.15(+1.90%) |
Jul 12, 2012 | 8.060 | 8.215 | 7.994 | 8.110 | 85,600 | -0.05(-0.61%) |
Jul 11, 2012 | 8.237 | 8.237 | 8.032 | 8.159 | 92,041 | -0.04(-0.47%) |
Jul 10, 2012 | 8.303 | 8.358 | 8.099 | 8.198 | 59,412 | -0.02(-0.27%) |
Jul 09, 2012 | 8.413 | 8.413 | 8.182 | 8.220 | 112,307 | -0.18(-2.10%) |
Jul 06, 2012 | 8.358 | 8.551 | 8.253 | 8.397 | 115,032 | -0.08(-0.91%) |
Jul 05, 2012 | 8.849 | 8.849 | 8.452 | 8.474 | 75,178 | -0.34(-3.91%) |
Jul 03, 2012 | 8.540 | 8.846 | 8.540 | 8.818 | 67,769 | +0.31(+3.59%) |