Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.783 | 9.783 | 9.579 | 9.588 | 319,631 | -0.25(-2.55%) |
Sep 27, 2012 | 9.774 | 9.904 | 9.681 | 9.839 | 427,066 | +0.06(+0.66%) |
Sep 26, 2012 | 9.533 | 9.793 | 9.412 | 9.774 | 331,426 | +0.25(+2.63%) |
Sep 25, 2012 | 9.764 | 9.864 | 9.514 | 9.523 | 332,685 | -0.16(-1.62%) |
Sep 24, 2012 | 9.671 | 9.930 | 9.477 | 9.681 | 316,492 | +0.01(+0.10%) |
Sep 21, 2012 | 9.912 | 9.912 | 9.449 | 9.671 | 804,227 | -0.10(-1.04%) |
Sep 20, 2012 | 9.875 | 9.939 | 9.634 | 9.773 | 359,919 | -0.17(-1.67%) |
Sep 19, 2012 | 10.07 | 10.13 | 9.902 | 9.939 | 352,724 | -0.04(-0.37%) |
Sep 18, 2012 | 10.11 | 10.30 | 9.856 | 9.976 | 710,349 | -0.07(-0.74%) |
Sep 17, 2012 | 9.986 | 10.12 | 9.773 | 10.05 | 903,968 | +0.06(+0.65%) |
Sep 14, 2012 | 10.19 | 10.85 | 9.708 | 9.986 | 1,178,182 | +0.55(+5.78%) |
Sep 13, 2012 | 9.107 | 9.625 | 9.038 | 9.440 | 726,952 | +0.33(+3.65%) |
Sep 12, 2012 | 8.830 | 9.338 | 8.793 | 9.107 | 933,943 | +0.42(+4.84%) |
Sep 11, 2012 | 8.534 | 8.691 | 8.506 | 8.687 | 282,574 | +0.18(+2.12%) |
Sep 10, 2012 | 8.479 | 8.663 | 8.479 | 8.506 | 333,310 | +0.01(+0.11%) |
Sep 07, 2012 | 8.414 | 8.534 | 8.344 | 8.497 | 578,662 | +0.13(+1.55%) |
Sep 06, 2012 | 8.395 | 8.516 | 8.340 | 8.368 | 572,649 | -0.01(-0.11%) |
Sep 05, 2012 | 8.275 | 8.442 | 8.201 | 8.377 | 462,579 | +0.12(+1.46%) |
Sep 04, 2012 | 8.136 | 8.553 | 8.109 | 8.257 | 527,333 | +0.15(+1.82%) |
Aug 31, 2012 | 8.090 | 8.266 | 8.008 | 8.109 | 400,903 | +0.05(+0.57%) |
Aug 30, 2012 | 7.979 | 8.127 | 7.905 | 8.062 | 246,653 | +0.01(+0.11%) |
Aug 29, 2012 | 8.090 | 8.192 | 7.915 | 8.053 | 246,568 | -0.16(-1.91%) |
Aug 27, 2012 | 8.035 | 8.303 | 7.896 | 8.210 | 482,021 | +0.38(+4.84%) |
Aug 24, 2012 | 7.905 | 7.961 | 7.794 | 7.831 | 215,272 | -0.08(-1.05%) |
Aug 23, 2012 | 8.044 | 8.053 | 7.859 | 7.915 | 318,481 | -0.10(-1.27%) |
Aug 22, 2012 | 8.072 | 8.192 | 7.915 | 8.016 | 512,161 | -0.05(-0.57%) |
Aug 21, 2012 | 8.044 | 8.312 | 7.942 | 8.062 | 593,945 | +0.06(+0.81%) |
Aug 20, 2012 | 7.813 | 8.081 | 7.813 | 7.998 | 386,391 | +0.15(+1.88%) |
Aug 17, 2012 | 7.748 | 7.859 | 7.619 | 7.850 | 456,652 | +0.13(+1.68%) |
Aug 16, 2012 | 7.489 | 7.868 | 7.415 | 7.720 | 606,988 | +0.19(+2.58%) |
Aug 15, 2012 | 7.572 | 7.646 | 7.415 | 7.526 | 732,790 | -0.09(-1.21%) |
Aug 14, 2012 | 7.767 | 8.183 | 7.545 | 7.619 | 1,335,780 | +0.14(+1.85%) |
Aug 13, 2012 | 7.619 | 7.665 | 7.323 | 7.480 | 570,617 | -0.11(-1.46%) |
Aug 10, 2012 | 7.406 | 7.628 | 7.295 | 7.591 | 631,397 | +0.22(+3.01%) |
Aug 09, 2012 | 7.461 | 7.850 | 7.341 | 7.369 | 1,013,623 | -0.18(-2.45%) |
Aug 08, 2012 | 7.166 | 7.804 | 6.472 | 7.554 | 1,816,922 | +1.37(+22.12%) |
Aug 07, 2012 | 6.139 | 6.204 | 6.084 | 6.186 | 429,054 | +0.07(+1.21%) |
Aug 06, 2012 | 5.954 | 6.223 | 5.954 | 6.112 | 300,598 | +0.18(+2.96%) |
Aug 03, 2012 | 5.880 | 6.149 | 5.880 | 5.936 | 538,456 | +0.10(+1.74%) |
Aug 02, 2012 | 6.065 | 6.084 | 5.779 | 5.834 | 529,721 | -0.22(-3.66%) |
Aug 01, 2012 | 6.260 | 6.417 | 5.825 | 6.056 | 691,854 | -0.42(-6.43%) |
Jul 31, 2012 | 6.444 | 6.555 | 6.389 | 6.472 | 496,113 | +0.04(+0.57%) |
Jul 30, 2012 | 6.528 | 6.563 | 6.361 | 6.435 | 313,542 | -0.06(-0.85%) |
Jul 27, 2012 | 6.306 | 6.528 | 6.186 | 6.491 | 642,439 | +0.20(+3.24%) |
Jul 26, 2012 | 6.370 | 6.426 | 6.195 | 6.287 | 412,719 | -0.01(-0.15%) |
Jul 25, 2012 | 6.343 | 6.444 | 6.213 | 6.296 | 446,403 | +0.01(+0.15%) |
Jul 24, 2012 | 6.759 | 6.787 | 6.250 | 6.287 | 442,298 | -0.48(-7.10%) |
Jul 23, 2012 | 7.018 | 7.029 | 6.666 | 6.768 | 390,120 | -0.39(-5.43%) |
Jul 20, 2012 | 7.378 | 7.480 | 7.106 | 7.156 | 925,793 | -0.27(-3.61%) |
Jul 19, 2012 | 7.526 | 7.545 | 7.411 | 7.425 | 1,045,987 | -0.10(-1.35%) |
Jul 18, 2012 | 7.434 | 7.545 | 7.378 | 7.526 | 707,858 | +0.09(+1.24%) |
Jul 17, 2012 | 7.378 | 7.498 | 7.369 | 7.434 | 755,342 | +0.08(+1.13%) |
Jul 16, 2012 | 7.369 | 7.461 | 7.286 | 7.351 | 544,521 | -0.01(-0.13%) |
Jul 13, 2012 | 7.156 | 7.535 | 7.129 | 7.360 | 662,218 | +0.19(+2.71%) |
Jul 12, 2012 | 6.999 | 7.378 | 6.999 | 7.166 | 1,302,187 | -0.09(-1.27%) |
Jul 11, 2012 | 6.611 | 7.397 | 6.592 | 7.258 | 1,078,838 | +0.92(+14.43%) |
Jul 10, 2012 | 6.324 | 6.352 | 6.204 | 6.343 | 342,700 | +0.07(+1.18%) |
Jul 09, 2012 | 6.398 | 6.648 | 6.209 | 6.269 | 549,834 | -0.18(-2.73%) |
Jul 06, 2012 | 6.195 | 6.454 | 6.195 | 6.444 | 416,702 | +0.22(+3.57%) |
Jul 05, 2012 | 6.195 | 6.250 | 6.158 | 6.223 | 603,124 | -0.01(-0.15%) |
Jul 03, 2012 | 6.204 | 6.287 | 6.195 | 6.232 | 246,456 | +0.01(+0.15%) |