Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.375 | 8.453 | 8.188 | 8.273 | 77,024 | -0.16(-1.85%) |
Sep 27, 2012 | 8.421 | 8.554 | 8.234 | 8.429 | 32,383 | +0.09(+1.03%) |
Sep 26, 2012 | 8.569 | 8.601 | 8.188 | 8.344 | 85,032 | -0.20(-2.37%) |
Sep 25, 2012 | 8.437 | 8.819 | 8.328 | 8.546 | 245,212 | +0.13(+1.57%) |
Sep 24, 2012 | 8.125 | 8.554 | 7.938 | 8.414 | 103,622 | +0.30(+3.75%) |
Sep 21, 2012 | 8.180 | 8.180 | 7.946 | 8.110 | 110,392 | +0.07(+0.87%) |
Sep 20, 2012 | 7.822 | 8.102 | 7.775 | 8.040 | 38,128 | +0.19(+2.48%) |
Sep 19, 2012 | 7.658 | 7.915 | 7.503 | 7.845 | 76,203 | +0.18(+2.34%) |
Sep 18, 2012 | 7.603 | 7.681 | 7.596 | 7.666 | 85,309 | +0.03(+0.41%) |
Sep 17, 2012 | 7.658 | 7.751 | 7.627 | 7.635 | 32,886 | -0.15(-1.90%) |
Sep 14, 2012 | 7.642 | 7.790 | 7.510 | 7.783 | 54,429 | +0.19(+2.46%) |
Sep 13, 2012 | 7.455 | 7.650 | 7.416 | 7.596 | 46,084 | +0.12(+1.67%) |
Sep 12, 2012 | 7.479 | 7.526 | 7.432 | 7.471 | 53,300 | -0.01(-0.10%) |
Sep 11, 2012 | 7.401 | 7.619 | 7.401 | 7.479 | 47,939 | -0.04(-0.52%) |
Sep 10, 2012 | 7.635 | 7.635 | 7.424 | 7.518 | 91,939 | +0.12(+1.58%) |
Sep 07, 2012 | 7.136 | 7.553 | 7.136 | 7.401 | 94,854 | +0.30(+4.17%) |
Sep 06, 2012 | 6.918 | 7.105 | 6.817 | 7.105 | 155,793 | +0.20(+2.93%) |
Sep 05, 2012 | 6.848 | 6.980 | 6.801 | 6.902 | 39,879 | +0.09(+1.26%) |
Sep 04, 2012 | 6.778 | 6.863 | 6.778 | 6.817 | 45,537 | +0.07(+1.04%) |
Aug 31, 2012 | 6.645 | 6.770 | 6.614 | 6.747 | 19,803 | +0.14(+2.12%) |
Aug 30, 2012 | 6.598 | 6.684 | 6.528 | 6.606 | 71,541 | -0.12(-1.74%) |
Aug 29, 2012 | 6.731 | 6.762 | 6.691 | 6.723 | 66,404 | +0.02(+0.35%) |
Aug 27, 2012 | 6.560 | 6.723 | 6.528 | 6.700 | 120,971 | +0.19(+2.87%) |
Aug 24, 2012 | 6.466 | 6.598 | 6.443 | 6.513 | 33,084 | +0.01(+0.12%) |
Aug 23, 2012 | 6.396 | 6.528 | 6.178 | 6.505 | 24,453 | +0.12(+1.83%) |
Aug 22, 2012 | 6.497 | 6.497 | 6.271 | 6.388 | 56,871 | -0.15(-2.26%) |
Aug 21, 2012 | 6.770 | 6.894 | 6.505 | 6.536 | 58,878 | -0.27(-4.00%) |
Aug 20, 2012 | 6.778 | 6.840 | 6.723 | 6.809 | 26,295 | -0.01(-0.11%) |
Aug 17, 2012 | 6.809 | 6.863 | 6.700 | 6.817 | 54,611 | +0.01(+0.11%) |
Aug 16, 2012 | 6.754 | 6.809 | 6.489 | 6.809 | 42,117 | +0.02(+0.34%) |
Aug 15, 2012 | 6.676 | 6.941 | 6.645 | 6.785 | 40,806 | +0.09(+1.28%) |
Aug 14, 2012 | 6.645 | 6.770 | 6.544 | 6.700 | 27,784 | +0.06(+0.94%) |
Aug 13, 2012 | 6.427 | 6.661 | 6.295 | 6.637 | 73,970 | +0.19(+2.90%) |
Aug 10, 2012 | 6.466 | 6.544 | 6.427 | 6.450 | 24,223 | -0.02(-0.24%) |
Aug 09, 2012 | 6.310 | 6.466 | 6.310 | 6.466 | 16,924 | +0.12(+1.84%) |
Aug 08, 2012 | 6.388 | 6.404 | 6.271 | 6.349 | 46,074 | -0.06(-0.97%) |
Aug 07, 2012 | 6.380 | 6.427 | 6.221 | 6.412 | 82,013 | +0.22(+3.52%) |
Aug 06, 2012 | 5.851 | 6.256 | 5.843 | 6.193 | 78,418 | +0.34(+5.86%) |
Aug 03, 2012 | 5.453 | 6.061 | 5.453 | 5.851 | 63,606 | +0.48(+8.84%) |
Aug 02, 2012 | 5.204 | 5.414 | 5.149 | 5.375 | 73,044 | +0.12(+2.22%) |
Aug 01, 2012 | 5.103 | 5.274 | 5.084 | 5.259 | 70,247 | +0.18(+3.53%) |
Jul 31, 2012 | 4.986 | 5.134 | 4.986 | 5.079 | 86,573 | +0.06(+1.24%) |
Jul 30, 2012 | 5.033 | 5.094 | 4.939 | 5.017 | 63,193 | +0.01(+0.16%) |
Jul 27, 2012 | 5.040 | 5.103 | 4.963 | 5.009 | 44,031 | -0.03(-0.62%) |
Jul 26, 2012 | 5.095 | 5.165 | 4.947 | 5.040 | 163,167 | +0.02(+0.31%) |
Jul 25, 2012 | 4.986 | 5.064 | 4.959 | 5.025 | 57,115 | +0.10(+2.06%) |
Jul 24, 2012 | 4.994 | 5.079 | 4.916 | 4.924 | 73,334 | -0.04(-0.79%) |
Jul 23, 2012 | 4.900 | 5.087 | 4.846 | 4.963 | 147,146 | +0.04(+0.79%) |
Jul 20, 2012 | 4.986 | 5.149 | 4.830 | 4.924 | 175,855 | -0.14(-2.77%) |
Jul 19, 2012 | 4.947 | 5.640 | 4.908 | 5.064 | 160,963 | +0.29(+6.04%) |
Jul 18, 2012 | 4.752 | 4.791 | 4.713 | 4.776 | 21,882 | +0.02(+0.49%) |
Jul 17, 2012 | 4.791 | 4.799 | 4.713 | 4.752 | 30,214 | -0.03(-0.65%) |
Jul 16, 2012 | 4.791 | 4.892 | 4.768 | 4.783 | 28,831 | -0.03(-0.65%) |
Jul 13, 2012 | 4.822 | 4.986 | 4.737 | 4.814 | 62,280 | +0.03(+0.65%) |
Jul 12, 2012 | 4.939 | 4.955 | 4.674 | 4.783 | 101,724 | -0.20(-4.06%) |
Jul 11, 2012 | 5.095 | 5.095 | 4.869 | 4.986 | 99,085 | -0.09(-1.69%) |
Jul 10, 2012 | 5.064 | 5.118 | 5.033 | 5.072 | 32,976 | +0.01(+0.15%) |
Jul 09, 2012 | 5.064 | 5.157 | 5.001 | 5.064 | 42,029 | -0.04(-0.76%) |
Jul 06, 2012 | 5.095 | 5.204 | 5.095 | 5.103 | 20,459 | -0.04(-0.76%) |
Jul 05, 2012 | 5.274 | 5.336 | 5.111 | 5.142 | 32,215 | -0.18(-3.37%) |
Jul 03, 2012 | 5.352 | 5.368 | 5.274 | 5.321 | 32,859 | -0.02(-0.29%) |