Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.851 | 9.329 | 8.851 | 9.127 | 10,674,447 | +0.19(+2.13%) |
Sep 27, 2012 | 8.623 | 8.992 | 8.617 | 8.937 | 8,316,195 | +0.34(+3.97%) |
Sep 26, 2012 | 8.467 | 8.617 | 8.381 | 8.596 | 4,892,897 | +0.06(+0.69%) |
Sep 25, 2012 | 8.293 | 8.696 | 8.293 | 8.537 | 6,528,395 | +0.16(+1.86%) |
Sep 24, 2012 | 8.139 | 8.400 | 8.137 | 8.381 | 5,949,781 | +0.17(+2.06%) |
Sep 21, 2012 | 8.331 | 8.519 | 8.201 | 8.212 | 5,315,249 | -0.07(-0.88%) |
Sep 20, 2012 | 8.288 | 8.374 | 8.238 | 8.285 | 2,871,975 | -0.16(-1.87%) |
Sep 19, 2012 | 8.300 | 8.714 | 8.300 | 8.443 | 9,727,435 | +0.28(+3.43%) |
Sep 18, 2012 | 8.215 | 8.296 | 8.134 | 8.163 | 2,612,274 | +0.00(+0.02%) |
Sep 17, 2012 | 8.340 | 8.362 | 8.027 | 8.162 | 11,711,845 | -0.24(-2.85%) |
Sep 14, 2012 | 8.171 | 8.459 | 8.171 | 8.400 | 7,942,821 | +0.15(+1.81%) |
Sep 13, 2012 | 7.992 | 8.329 | 7.992 | 8.251 | 5,317,636 | +0.21(+2.65%) |
Sep 12, 2012 | 7.945 | 8.082 | 7.945 | 8.038 | 6,903,645 | +0.11(+1.42%) |
Sep 11, 2012 | 7.949 | 7.992 | 7.807 | 7.926 | 4,202,288 | -0.04(-0.49%) |
Sep 10, 2012 | 8.129 | 8.155 | 7.921 | 7.965 | 2,419,077 | -0.18(-2.24%) |
Sep 07, 2012 | 8.145 | 8.218 | 8.075 | 8.147 | 4,982,668 | +0.07(+0.85%) |
Sep 06, 2012 | 8.109 | 8.179 | 8.025 | 8.079 | 4,345,719 | +0.06(+0.79%) |
Sep 05, 2012 | 8.352 | 8.373 | 7.911 | 8.015 | 7,546,646 | -0.25(-3.03%) |
Sep 04, 2012 | 8.370 | 8.553 | 8.218 | 8.266 | 6,345,125 | -0.20(-2.36%) |
Aug 31, 2012 | 8.309 | 8.470 | 8.251 | 8.466 | 3,761,975 | +0.20(+2.48%) |
Aug 30, 2012 | 8.331 | 8.417 | 8.227 | 8.261 | 3,307,244 | -0.09(-1.09%) |
Aug 29, 2012 | 8.344 | 8.381 | 8.300 | 8.352 | 2,165,152 | +0.02(+0.21%) |
Aug 27, 2012 | 8.314 | 8.451 | 8.215 | 8.334 | 3,573,692 | -0.09(-1.08%) |
Aug 24, 2012 | 8.147 | 8.453 | 8.145 | 8.425 | 5,100,438 | +0.17(+2.03%) |
Aug 23, 2012 | 8.009 | 8.274 | 7.955 | 8.257 | 7,031,927 | +0.33(+4.12%) |
Aug 22, 2012 | 7.768 | 7.966 | 7.737 | 7.931 | 2,267,422 | +0.05(+0.58%) |
Aug 21, 2012 | 7.973 | 8.015 | 7.823 | 7.885 | 3,403,627 | -0.06(-0.70%) |
Aug 20, 2012 | 7.844 | 8.020 | 7.739 | 7.940 | 6,734,670 | +0.10(+1.33%) |
Aug 17, 2012 | 8.017 | 8.028 | 7.724 | 7.836 | 11,267,393 | -0.22(-2.74%) |
Aug 16, 2012 | 8.617 | 8.739 | 8.035 | 8.057 | 34,814,888 | -1.40(-14.81%) |
Aug 15, 2012 | 9.165 | 9.462 | 9.126 | 9.459 | 11,655,645 | +0.35(+3.84%) |
Aug 14, 2012 | 9.039 | 9.178 | 9.025 | 9.109 | 5,240,738 | +0.10(+1.10%) |
Aug 13, 2012 | 8.997 | 9.074 | 8.895 | 9.010 | 5,043,518 | +0.07(+0.78%) |
Aug 10, 2012 | 8.843 | 8.947 | 8.747 | 8.940 | 1,860,053 | +0.13(+1.50%) |
Aug 09, 2012 | 8.945 | 9.046 | 8.755 | 8.809 | 3,430,605 | -0.10(-1.10%) |
Aug 08, 2012 | 9.049 | 9.117 | 8.830 | 8.906 | 1,884,232 | -0.26(-2.84%) |
Aug 07, 2012 | 8.970 | 9.282 | 8.953 | 9.166 | 3,966,250 | +0.20(+2.21%) |
Aug 06, 2012 | 8.799 | 9.044 | 8.783 | 8.968 | 3,888,872 | +0.32(+3.74%) |
Aug 03, 2012 | 8.436 | 8.695 | 8.246 | 8.644 | 3,141,651 | +0.20(+2.33%) |
Aug 02, 2012 | 8.654 | 8.826 | 8.435 | 8.448 | 2,911,094 | -0.19(-2.15%) |
Aug 01, 2012 | 8.574 | 8.706 | 8.497 | 8.633 | 1,680,406 | +0.05(+0.55%) |
Jul 31, 2012 | 8.618 | 8.779 | 8.487 | 8.586 | 2,502,777 | -0.05(-0.60%) |
Jul 30, 2012 | 8.774 | 8.799 | 8.431 | 8.638 | 4,441,204 | -0.05(-0.58%) |
Jul 27, 2012 | 8.745 | 8.747 | 8.387 | 8.688 | 3,562,583 | +0.06(+0.68%) |
Jul 26, 2012 | 8.722 | 8.778 | 8.615 | 8.630 | 1,662,298 | +0.07(+0.80%) |
Jul 25, 2012 | 8.679 | 8.773 | 8.456 | 8.561 | 3,276,558 | -0.12(-1.37%) |
Jul 24, 2012 | 8.851 | 8.908 | 8.617 | 8.680 | 2,013,424 | -0.08(-0.95%) |
Jul 23, 2012 | 8.822 | 8.822 | 8.617 | 8.763 | 4,348,333 | -0.16(-1.82%) |
Jul 20, 2012 | 8.994 | 9.002 | 8.861 | 8.926 | 2,112,341 | -0.09(-0.97%) |
Jul 19, 2012 | 9.010 | 9.166 | 8.999 | 9.013 | 1,856,350 | +0.02(+0.25%) |
Jul 18, 2012 | 8.639 | 9.204 | 8.635 | 8.991 | 5,871,475 | +0.20(+2.31%) |
Jul 17, 2012 | 9.223 | 9.399 | 8.586 | 8.787 | 10,253,761 | -0.44(-4.76%) |
Jul 16, 2012 | 9.345 | 9.425 | 9.212 | 9.226 | 1,733,727 | -0.08(-0.84%) |
Jul 13, 2012 | 9.448 | 9.451 | 9.137 | 9.304 | 3,178,433 | -0.03(-0.28%) |
Jul 12, 2012 | 9.238 | 9.431 | 9.114 | 9.330 | 1,892,855 | -0.01(-0.07%) |
Jul 11, 2012 | 9.433 | 9.508 | 9.241 | 9.337 | 2,768,321 | -0.08(-0.83%) |
Jul 10, 2012 | 9.569 | 9.595 | 9.228 | 9.415 | 5,040,135 | -0.13(-1.33%) |
Jul 09, 2012 | 9.683 | 9.805 | 9.495 | 9.542 | 2,555,121 | -0.22(-2.28%) |
Jul 06, 2012 | 9.825 | 9.896 | 9.737 | 9.765 | 2,908,258 | -0.21(-2.15%) |
Jul 05, 2012 | 9.602 | 10.06 | 9.529 | 9.979 | 5,423,067 | +0.44(+4.62%) |
Jul 03, 2012 | 9.511 | 9.578 | 9.335 | 9.539 | 2,951,714 | -0.06(-0.58%) |