Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.455 | 8.455 | 8.202 | 8.202 | 85,296 | -0.32(-3.79%) |
Sep 27, 2012 | 8.140 | 8.542 | 8.123 | 8.525 | 32,202 | +0.45(+5.63%) |
Sep 26, 2012 | 8.306 | 8.359 | 7.957 | 8.071 | 87,937 | -0.23(-2.74%) |
Sep 25, 2012 | 8.734 | 8.857 | 8.280 | 8.298 | 79,749 | -0.38(-4.43%) |
Sep 24, 2012 | 8.560 | 8.796 | 8.472 | 8.682 | 39,693 | +0.03(+0.40%) |
Sep 21, 2012 | 8.638 | 9.084 | 8.525 | 8.647 | 406,845 | +0.17(+1.96%) |
Sep 20, 2012 | 8.472 | 8.560 | 8.464 | 8.481 | 40,365 | +0.01(+0.10%) |
Sep 19, 2012 | 8.778 | 8.778 | 8.368 | 8.472 | 61,467 | -0.31(-3.48%) |
Sep 18, 2012 | 8.752 | 8.822 | 8.726 | 8.778 | 112,367 | -0.02(-0.20%) |
Sep 17, 2012 | 8.726 | 8.857 | 8.726 | 8.796 | 153,322 | +0.07(+0.80%) |
Sep 14, 2012 | 8.333 | 8.804 | 8.263 | 8.726 | 115,700 | +0.42(+5.05%) |
Sep 13, 2012 | 7.957 | 8.350 | 7.817 | 8.306 | 112,840 | +0.33(+4.16%) |
Sep 12, 2012 | 8.088 | 8.140 | 7.835 | 7.974 | 42,638 | -0.12(-1.51%) |
Sep 11, 2012 | 8.018 | 8.114 | 7.931 | 8.097 | 33,407 | +0.17(+2.09%) |
Sep 10, 2012 | 7.782 | 8.018 | 7.747 | 7.931 | 48,313 | +0.12(+1.57%) |
Sep 07, 2012 | 7.730 | 7.878 | 7.730 | 7.809 | 59,040 | +0.00(+0.00%) |
Sep 06, 2012 | 7.826 | 7.870 | 7.634 | 7.809 | 115,165 | +0.02(+0.22%) |
Sep 05, 2012 | 8.062 | 8.062 | 7.695 | 7.791 | 56,449 | -0.21(-2.62%) |
Sep 04, 2012 | 7.669 | 8.123 | 7.669 | 8.001 | 45,623 | +0.31(+4.09%) |
Aug 31, 2012 | 7.791 | 7.800 | 7.669 | 7.686 | 87,905 | -0.01(-0.11%) |
Aug 30, 2012 | 7.791 | 7.826 | 7.686 | 7.695 | 94,999 | -0.13(-1.67%) |
Aug 29, 2012 | 7.826 | 7.913 | 7.765 | 7.826 | 69,661 | +0.02(+0.22%) |
Aug 27, 2012 | 7.843 | 7.861 | 7.678 | 7.809 | 91,346 | +0.06(+0.78%) |
Aug 24, 2012 | 7.722 | 7.782 | 7.652 | 7.748 | 37,131 | -0.01(-0.11%) |
Aug 23, 2012 | 7.739 | 7.878 | 7.722 | 7.756 | 33,482 | -0.02(-0.22%) |
Aug 22, 2012 | 7.774 | 7.848 | 7.652 | 7.774 | 82,727 | -0.04(-0.55%) |
Aug 21, 2012 | 7.921 | 8.086 | 7.782 | 7.817 | 54,347 | -0.05(-0.66%) |
Aug 20, 2012 | 7.921 | 8.043 | 7.826 | 7.869 | 68,350 | -0.10(-1.20%) |
Aug 17, 2012 | 8.095 | 8.182 | 7.947 | 7.965 | 59,163 | -0.17(-2.13%) |
Aug 16, 2012 | 8.043 | 8.164 | 7.774 | 8.138 | 56,883 | +0.10(+1.30%) |
Aug 15, 2012 | 7.756 | 8.043 | 7.756 | 8.034 | 34,180 | +0.23(+3.00%) |
Aug 14, 2012 | 7.722 | 7.869 | 7.600 | 7.800 | 146,574 | +0.11(+1.47%) |
Aug 13, 2012 | 7.722 | 7.782 | 7.496 | 7.687 | 62,496 | -0.09(-1.12%) |
Aug 10, 2012 | 7.809 | 7.878 | 7.722 | 7.774 | 34,756 | -0.09(-1.10%) |
Aug 09, 2012 | 7.782 | 8.051 | 7.782 | 7.861 | 37,644 | -0.01(-0.11%) |
Aug 08, 2012 | 7.809 | 8.112 | 7.774 | 7.869 | 42,510 | +0.01(+0.11%) |
Aug 07, 2012 | 7.782 | 8.138 | 7.661 | 7.861 | 49,841 | +0.14(+1.80%) |
Aug 06, 2012 | 8.025 | 8.346 | 7.670 | 7.722 | 68,292 | -0.27(-3.37%) |
Aug 03, 2012 | 7.704 | 8.242 | 7.678 | 7.991 | 53,697 | +0.47(+6.23%) |
Aug 02, 2012 | 7.427 | 7.817 | 7.427 | 7.522 | 75,889 | +0.07(+0.93%) |
Aug 01, 2012 | 7.479 | 7.722 | 7.453 | 7.453 | 91,636 | -0.01(-0.12%) |
Jul 31, 2012 | 7.592 | 7.661 | 7.392 | 7.461 | 94,831 | -0.20(-2.60%) |
Jul 30, 2012 | 7.809 | 7.809 | 7.548 | 7.661 | 34,563 | -0.15(-1.89%) |
Jul 27, 2012 | 7.557 | 7.999 | 7.461 | 7.809 | 75,190 | +0.25(+3.33%) |
Jul 26, 2012 | 7.140 | 8.104 | 7.140 | 7.557 | 116,523 | -0.01(-0.11%) |
Jul 25, 2012 | 7.652 | 7.748 | 7.383 | 7.566 | 74,433 | +0.01(+0.11%) |
Jul 24, 2012 | 7.861 | 7.861 | 7.487 | 7.557 | 66,446 | -0.24(-3.11%) |
Jul 23, 2012 | 7.930 | 7.973 | 7.748 | 7.800 | 54,694 | -0.34(-4.16%) |
Jul 20, 2012 | 8.425 | 8.555 | 8.112 | 8.138 | 74,575 | -0.42(-4.87%) |
Jul 19, 2012 | 8.650 | 8.746 | 8.433 | 8.555 | 37,212 | -0.05(-0.60%) |
Jul 18, 2012 | 8.268 | 8.746 | 8.268 | 8.607 | 44,288 | +0.30(+3.66%) |
Jul 17, 2012 | 8.251 | 8.390 | 8.140 | 8.303 | 20,105 | +0.09(+1.06%) |
Jul 16, 2012 | 8.398 | 8.442 | 8.069 | 8.216 | 78,031 | -0.18(-2.17%) |
Jul 13, 2012 | 8.190 | 8.650 | 8.130 | 8.398 | 45,707 | +0.25(+3.09%) |
Jul 12, 2012 | 8.320 | 8.320 | 8.025 | 8.147 | 48,553 | -0.27(-3.20%) |
Jul 11, 2012 | 8.329 | 8.477 | 8.173 | 8.416 | 36,457 | +0.09(+1.04%) |
Jul 10, 2012 | 8.633 | 8.633 | 8.251 | 8.329 | 23,466 | -0.22(-2.54%) |
Jul 09, 2012 | 8.633 | 8.746 | 8.511 | 8.546 | 104,048 | -0.16(-1.89%) |
Jul 06, 2012 | 8.763 | 8.806 | 8.615 | 8.711 | 33,498 | -0.23(-2.52%) |
Jul 05, 2012 | 9.309 | 9.370 | 8.928 | 8.936 | 44,461 | -0.37(-4.01%) |
Jul 03, 2012 | 9.058 | 9.344 | 8.876 | 9.309 | 54,130 | +0.21(+2.29%) |