Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.259 | 8.284 | 8.073 | 8.127 | 1,708,583 | -0.19(-2.29%) |
Sep 27, 2012 | 8.251 | 8.383 | 8.210 | 8.317 | 879,900 | +0.12(+1.51%) |
Sep 26, 2012 | 8.317 | 8.334 | 8.160 | 8.193 | 1,862,589 | -0.12(-1.39%) |
Sep 25, 2012 | 8.615 | 8.648 | 8.284 | 8.309 | 1,722,779 | -0.27(-3.18%) |
Sep 24, 2012 | 8.639 | 8.656 | 8.557 | 8.582 | 1,399,980 | -0.12(-1.33%) |
Sep 21, 2012 | 8.623 | 8.697 | 8.549 | 8.697 | 6,927,262 | +0.17(+1.94%) |
Sep 20, 2012 | 8.846 | 8.871 | 8.499 | 8.532 | 2,014,045 | -0.41(-4.62%) |
Sep 19, 2012 | 8.755 | 9.012 | 8.739 | 8.945 | 2,324,330 | +0.18(+2.08%) |
Sep 18, 2012 | 8.830 | 8.904 | 8.730 | 8.763 | 1,464,521 | -0.11(-1.21%) |
Sep 17, 2012 | 9.061 | 9.069 | 8.828 | 8.871 | 1,184,229 | -0.22(-2.45%) |
Sep 14, 2012 | 8.904 | 9.127 | 8.846 | 9.094 | 1,508,915 | +0.24(+2.71%) |
Sep 13, 2012 | 8.755 | 8.950 | 8.656 | 8.854 | 1,384,635 | +0.11(+1.23%) |
Sep 12, 2012 | 8.739 | 8.797 | 8.664 | 8.747 | 1,099,776 | +0.05(+0.57%) |
Sep 11, 2012 | 8.664 | 8.755 | 8.573 | 8.697 | 1,841,522 | +0.05(+0.57%) |
Sep 10, 2012 | 8.673 | 8.739 | 8.623 | 8.648 | 1,494,069 | -0.03(-0.38%) |
Sep 07, 2012 | 8.474 | 8.718 | 8.441 | 8.681 | 2,237,022 | +0.19(+2.24%) |
Sep 06, 2012 | 8.226 | 8.491 | 8.201 | 8.491 | 2,120,156 | +0.31(+3.84%) |
Sep 05, 2012 | 8.309 | 8.350 | 8.160 | 8.177 | 2,187,564 | -0.11(-1.30%) |
Sep 04, 2012 | 8.135 | 8.449 | 8.102 | 8.284 | 3,037,719 | +0.38(+4.81%) |
Aug 31, 2012 | 7.854 | 7.974 | 7.796 | 7.904 | 1,358,448 | +0.12(+1.59%) |
Aug 30, 2012 | 7.937 | 7.953 | 7.780 | 7.780 | 940,413 | -0.21(-2.59%) |
Aug 29, 2012 | 7.920 | 8.028 | 7.854 | 7.986 | 1,013,390 | +0.05(+0.62%) |
Aug 27, 2012 | 8.168 | 8.209 | 7.928 | 7.937 | 1,271,422 | -0.19(-2.34%) |
Aug 24, 2012 | 8.127 | 8.168 | 7.995 | 8.127 | 1,419,393 | -0.02(-0.30%) |
Aug 23, 2012 | 8.168 | 8.210 | 7.995 | 8.152 | 1,820,570 | -0.02(-0.30%) |
Aug 22, 2012 | 8.433 | 8.449 | 8.135 | 8.177 | 2,426,269 | -0.27(-3.23%) |
Aug 21, 2012 | 8.317 | 8.482 | 8.315 | 8.449 | 1,759,879 | +0.17(+2.00%) |
Aug 20, 2012 | 8.267 | 8.317 | 8.177 | 8.284 | 3,041,945 | +0.00(+0.00%) |
Aug 17, 2012 | 8.317 | 8.334 | 8.201 | 8.284 | 1,020,153 | -0.02(-0.20%) |
Aug 16, 2012 | 8.234 | 8.317 | 8.143 | 8.301 | 2,657,855 | +0.07(+0.80%) |
Aug 15, 2012 | 8.201 | 8.375 | 8.193 | 8.234 | 1,624,465 | +0.02(+0.20%) |
Aug 14, 2012 | 8.449 | 8.466 | 8.214 | 8.218 | 2,799,463 | -0.18(-2.17%) |
Aug 13, 2012 | 8.466 | 8.474 | 8.301 | 8.400 | 1,444,875 | -0.07(-0.78%) |
Aug 10, 2012 | 8.358 | 8.474 | 8.309 | 8.466 | 1,207,883 | +0.06(+0.69%) |
Aug 09, 2012 | 8.226 | 8.416 | 8.210 | 8.408 | 1,497,971 | +0.17(+2.11%) |
Aug 08, 2012 | 8.143 | 8.276 | 8.127 | 8.234 | 2,129,476 | +0.04(+0.50%) |
Aug 07, 2012 | 8.061 | 8.226 | 8.061 | 8.193 | 2,185,182 | +0.17(+2.16%) |
Aug 06, 2012 | 8.061 | 8.094 | 7.970 | 8.019 | 1,532,614 | -0.02(-0.31%) |
Aug 03, 2012 | 7.879 | 8.160 | 7.825 | 8.044 | 1,960,672 | +0.30(+3.84%) |
Aug 02, 2012 | 8.077 | 8.185 | 7.680 | 7.747 | 2,721,511 | -0.39(-4.78%) |
Aug 01, 2012 | 8.185 | 8.210 | 8.003 | 8.135 | 4,410,582 | -0.02(-0.30%) |
Jul 31, 2012 | 7.317 | 8.301 | 7.282 | 8.160 | 7,812,126 | +0.92(+12.67%) |
Jul 30, 2012 | 7.284 | 7.317 | 7.135 | 7.242 | 2,605,001 | -0.02(-0.34%) |
Jul 27, 2012 | 7.209 | 7.350 | 7.085 | 7.267 | 1,696,725 | +0.10(+1.38%) |
Jul 26, 2012 | 7.085 | 7.184 | 6.969 | 7.168 | 2,086,807 | +0.16(+2.24%) |
Jul 25, 2012 | 6.755 | 7.044 | 6.746 | 7.011 | 2,289,402 | +0.25(+3.67%) |
Jul 24, 2012 | 6.870 | 6.887 | 6.697 | 6.763 | 1,675,414 | -0.12(-1.68%) |
Jul 23, 2012 | 6.978 | 6.978 | 6.821 | 6.879 | 1,768,292 | -0.18(-2.58%) |
Jul 20, 2012 | 7.234 | 7.234 | 7.060 | 7.060 | 1,383,899 | -0.21(-2.84%) |
Jul 19, 2012 | 7.184 | 7.350 | 7.168 | 7.267 | 5,605,096 | +0.12(+1.62%) |
Jul 18, 2012 | 6.936 | 7.184 | 6.920 | 7.151 | 3,282,704 | +0.17(+2.37%) |
Jul 17, 2012 | 7.110 | 7.193 | 6.928 | 6.986 | 1,882,426 | -0.11(-1.52%) |
Jul 16, 2012 | 7.193 | 7.234 | 7.036 | 7.093 | 1,844,524 | -0.14(-1.94%) |
Jul 13, 2012 | 7.193 | 7.317 | 7.193 | 7.234 | 1,443,102 | +0.05(+0.69%) |
Jul 12, 2012 | 7.135 | 7.251 | 7.002 | 7.184 | 1,263,467 | -0.04(-0.57%) |
Jul 11, 2012 | 7.259 | 7.341 | 7.160 | 7.226 | 1,359,763 | -0.05(-0.68%) |
Jul 10, 2012 | 7.532 | 7.556 | 7.226 | 7.275 | 1,156,611 | -0.19(-2.55%) |
Jul 09, 2012 | 7.532 | 7.532 | 7.375 | 7.465 | 2,351,345 | -0.07(-0.99%) |
Jul 06, 2012 | 7.738 | 7.755 | 7.457 | 7.540 | 1,567,436 | -0.31(-4.00%) |
Jul 05, 2012 | 7.714 | 7.928 | 7.672 | 7.854 | 1,733,667 | +0.12(+1.50%) |
Jul 03, 2012 | 7.697 | 7.813 | 7.639 | 7.738 | 721,988 | -0.02(-0.32%) |