Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.420 | 7.522 | 7.415 | 7.488 | 257,473 | +0.07(+0.99%) |
Sep 27, 2012 | 7.268 | 7.439 | 7.249 | 7.415 | 645,739 | +0.14(+1.95%) |
Sep 26, 2012 | 7.327 | 7.337 | 7.224 | 7.273 | 471,525 | -0.04(-0.59%) |
Sep 25, 2012 | 7.424 | 7.424 | 7.317 | 7.317 | 285,896 | -0.06(-0.86%) |
Sep 24, 2012 | 7.390 | 7.458 | 7.292 | 7.380 | 735,813 | -0.05(-0.65%) |
Sep 21, 2012 | 7.482 | 7.492 | 7.404 | 7.428 | 307,278 | -0.00(-0.07%) |
Sep 20, 2012 | 7.414 | 7.487 | 7.351 | 7.433 | 449,762 | -0.04(-0.52%) |
Sep 19, 2012 | 7.827 | 7.827 | 7.428 | 7.472 | 631,646 | -0.27(-3.52%) |
Sep 18, 2012 | 7.876 | 7.876 | 7.710 | 7.744 | 667,797 | -0.07(-0.87%) |
Sep 17, 2012 | 7.900 | 7.919 | 7.754 | 7.813 | 450,521 | +0.04(+0.56%) |
Sep 14, 2012 | 7.706 | 7.817 | 7.652 | 7.769 | 637,019 | +0.13(+1.72%) |
Sep 13, 2012 | 7.555 | 7.657 | 7.433 | 7.637 | 551,404 | +0.05(+0.71%) |
Sep 12, 2012 | 7.424 | 7.584 | 7.424 | 7.584 | 532,616 | +0.21(+2.83%) |
Sep 11, 2012 | 7.336 | 7.409 | 7.292 | 7.375 | 417,264 | +0.02(+0.33%) |
Sep 10, 2012 | 7.253 | 7.370 | 7.244 | 7.351 | 406,185 | +0.08(+1.14%) |
Sep 07, 2012 | 7.210 | 7.292 | 7.171 | 7.268 | 860,703 | +0.04(+0.61%) |
Sep 06, 2012 | 7.181 | 7.351 | 7.181 | 7.224 | 1,036,472 | +0.01(+0.13%) |
Sep 05, 2012 | 7.346 | 7.375 | 7.054 | 7.215 | 1,440,792 | -0.19(-2.56%) |
Sep 04, 2012 | 7.569 | 7.611 | 7.370 | 7.404 | 573,992 | -0.17(-2.18%) |
Aug 31, 2012 | 7.375 | 7.652 | 7.331 | 7.569 | 831,541 | +0.19(+2.64%) |
Aug 30, 2012 | 7.506 | 7.749 | 7.304 | 7.375 | 1,957,269 | -0.17(-2.19%) |
Aug 29, 2012 | 8.172 | 8.260 | 7.521 | 7.540 | 2,246,272 | -0.78(-9.37%) |
Aug 27, 2012 | 8.586 | 8.600 | 8.261 | 8.319 | 1,059,400 | -0.28(-3.27%) |
Aug 24, 2012 | 8.722 | 8.722 | 8.344 | 8.600 | 724,212 | -0.07(-0.84%) |
Aug 23, 2012 | 8.736 | 8.770 | 8.620 | 8.673 | 482,547 | -0.03(-0.39%) |
Aug 22, 2012 | 9.226 | 9.245 | 8.644 | 8.707 | 1,046,421 | -0.53(-5.77%) |
Aug 21, 2012 | 9.390 | 9.400 | 9.216 | 9.240 | 426,461 | -0.11(-1.19%) |
Aug 20, 2012 | 9.221 | 9.356 | 9.206 | 9.352 | 263,110 | +0.10(+1.05%) |
Aug 17, 2012 | 9.129 | 9.264 | 9.100 | 9.255 | 283,678 | +0.12(+1.33%) |
Aug 16, 2012 | 9.027 | 9.196 | 9.027 | 9.133 | 238,631 | +0.11(+1.18%) |
Aug 15, 2012 | 9.022 | 9.085 | 8.988 | 9.027 | 191,957 | +0.01(+0.16%) |
Aug 14, 2012 | 9.017 | 9.032 | 8.969 | 9.012 | 150,067 | +0.05(+0.59%) |
Aug 13, 2012 | 9.037 | 9.054 | 8.925 | 8.959 | 274,172 | -0.07(-0.75%) |
Aug 10, 2012 | 8.915 | 9.046 | 8.819 | 9.027 | 299,576 | +0.11(+1.25%) |
Aug 09, 2012 | 8.882 | 9.037 | 8.838 | 8.915 | 266,241 | +0.01(+0.16%) |
Aug 08, 2012 | 8.760 | 8.943 | 8.760 | 8.901 | 152,290 | +0.04(+0.44%) |
Aug 07, 2012 | 8.843 | 8.935 | 8.833 | 8.862 | 241,790 | +0.05(+0.61%) |
Aug 06, 2012 | 8.756 | 8.852 | 8.756 | 8.809 | 134,298 | +0.05(+0.61%) |
Aug 03, 2012 | 8.848 | 8.871 | 8.746 | 8.756 | 221,938 | -0.02(-0.28%) |
Aug 02, 2012 | 8.814 | 9.012 | 8.731 | 8.780 | 222,285 | -0.04(-0.44%) |
Aug 01, 2012 | 8.828 | 8.877 | 8.799 | 8.819 | 322,670 | -0.02(-0.22%) |
Jul 31, 2012 | 8.901 | 8.915 | 8.799 | 8.838 | 268,909 | -0.06(-0.71%) |
Jul 30, 2012 | 8.843 | 8.969 | 8.843 | 8.901 | 261,909 | +0.02(+0.22%) |
Jul 27, 2012 | 9.003 | 9.007 | 8.872 | 8.882 | 199,521 | -0.12(-1.33%) |
Jul 26, 2012 | 8.948 | 9.006 | 8.871 | 9.001 | 220,138 | +0.13(+1.47%) |
Jul 25, 2012 | 8.986 | 9.001 | 8.721 | 8.871 | 297,927 | -0.12(-1.29%) |
Jul 24, 2012 | 8.919 | 9.015 | 8.793 | 8.986 | 227,558 | +0.05(+0.54%) |
Jul 23, 2012 | 8.832 | 9.001 | 8.721 | 8.938 | 241,085 | -0.01(-0.11%) |
Jul 20, 2012 | 8.904 | 9.010 | 8.858 | 8.948 | 215,553 | +0.02(+0.22%) |
Jul 19, 2012 | 8.866 | 8.986 | 8.813 | 8.928 | 281,431 | +0.10(+1.15%) |
Jul 18, 2012 | 8.658 | 8.856 | 8.644 | 8.827 | 352,001 | +0.16(+1.84%) |
Jul 17, 2012 | 8.591 | 8.706 | 8.566 | 8.668 | 245,523 | +0.11(+1.24%) |
Jul 16, 2012 | 8.552 | 8.643 | 8.494 | 8.562 | 187,380 | +0.02(+0.28%) |
Jul 13, 2012 | 8.706 | 8.733 | 8.513 | 8.538 | 247,286 | -0.11(-1.28%) |
Jul 12, 2012 | 8.697 | 8.702 | 8.610 | 8.649 | 147,607 | -0.06(-0.67%) |
Jul 11, 2012 | 8.692 | 8.769 | 8.615 | 8.706 | 283,690 | +0.05(+0.61%) |
Jul 10, 2012 | 8.861 | 8.885 | 8.566 | 8.653 | 345,256 | -0.14(-1.59%) |
Jul 09, 2012 | 8.808 | 8.827 | 8.717 | 8.793 | 206,121 | +0.00(+0.05%) |
Jul 06, 2012 | 8.808 | 8.842 | 8.726 | 8.788 | 220,748 | -0.04(-0.49%) |
Jul 05, 2012 | 8.837 | 8.904 | 8.750 | 8.832 | 210,874 | -0.03(-0.33%) |
Jul 03, 2012 | 8.697 | 8.873 | 8.687 | 8.861 | 270,773 | +0.22(+2.51%) |