Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.045 | 8.098 | 7.957 | 8.063 | 7,972,592 | -0.06(-0.76%) |
Sep 27, 2012 | 8.045 | 8.186 | 7.957 | 8.124 | 9,648,183 | +0.06(+0.76%) |
Sep 26, 2012 | 7.887 | 8.107 | 7.878 | 8.063 | 6,158,617 | +0.12(+1.55%) |
Sep 25, 2012 | 8.036 | 8.098 | 7.922 | 7.939 | 15,703,974 | -0.10(-1.20%) |
Sep 24, 2012 | 7.939 | 8.142 | 7.825 | 8.036 | 9,305,337 | +0.06(+0.72%) |
Sep 21, 2012 | 8.080 | 8.142 | 7.957 | 7.979 | 11,876,439 | -0.07(-0.93%) |
Sep 20, 2012 | 8.168 | 8.212 | 8.027 | 8.054 | 8,385,578 | -0.19(-2.35%) |
Sep 19, 2012 | 8.027 | 8.291 | 7.992 | 8.247 | 21,762,604 | +0.36(+4.58%) |
Sep 18, 2012 | 8.063 | 8.168 | 7.869 | 7.887 | 14,111,884 | -0.24(-2.93%) |
Sep 17, 2012 | 8.142 | 8.203 | 7.957 | 8.124 | 12,775,844 | -0.04(-0.43%) |
Sep 14, 2012 | 8.300 | 8.318 | 8.124 | 8.159 | 10,850,860 | -0.16(-1.90%) |
Sep 13, 2012 | 8.344 | 8.379 | 8.195 | 8.318 | 8,558,599 | -0.04(-0.53%) |
Sep 12, 2012 | 8.168 | 8.406 | 8.159 | 8.362 | 11,639,266 | +0.19(+2.37%) |
Sep 11, 2012 | 8.186 | 8.335 | 8.107 | 8.168 | 7,055,718 | -0.09(-1.07%) |
Sep 10, 2012 | 8.168 | 8.538 | 8.151 | 8.256 | 11,895,774 | +0.09(+1.08%) |
Sep 07, 2012 | 8.151 | 8.353 | 8.098 | 8.168 | 15,458,226 | +0.07(+0.87%) |
Sep 06, 2012 | 7.869 | 8.195 | 7.851 | 8.098 | 16,033,979 | +0.28(+3.60%) |
Sep 05, 2012 | 7.587 | 7.895 | 7.570 | 7.816 | 14,472,885 | +0.28(+3.74%) |
Sep 04, 2012 | 7.623 | 7.658 | 7.411 | 7.535 | 13,657,210 | -0.08(-1.04%) |
Aug 31, 2012 | 7.702 | 7.772 | 7.614 | 7.614 | 12,957,611 | +0.09(+1.17%) |
Aug 30, 2012 | 7.596 | 7.614 | 7.490 | 7.526 | 14,844,807 | -0.05(-0.70%) |
Aug 29, 2012 | 7.684 | 7.702 | 7.442 | 7.579 | 17,157,586 | -0.40(-4.97%) |
Aug 27, 2012 | 8.045 | 8.107 | 7.966 | 7.975 | 7,916,595 | -0.04(-0.55%) |
Aug 24, 2012 | 8.098 | 8.115 | 8.001 | 8.019 | 8,267,650 | -0.04(-0.44%) |
Aug 23, 2012 | 8.362 | 8.424 | 7.983 | 8.054 | 13,465,142 | -0.33(-3.99%) |
Aug 22, 2012 | 8.485 | 8.538 | 8.261 | 8.388 | 11,782,976 | -0.16(-1.85%) |
Aug 21, 2012 | 8.388 | 8.740 | 8.344 | 8.547 | 27,379,982 | +0.22(+2.64%) |
Aug 20, 2012 | 8.010 | 8.362 | 8.010 | 8.327 | 16,685,380 | +0.29(+3.61%) |
Aug 17, 2012 | 8.036 | 8.080 | 7.957 | 8.036 | 14,639,986 | +0.09(+1.11%) |
Aug 16, 2012 | 8.159 | 8.212 | 7.939 | 7.948 | 11,355,729 | -0.20(-2.48%) |
Aug 15, 2012 | 8.115 | 8.186 | 8.071 | 8.151 | 8,608,486 | -0.02(-0.22%) |
Aug 14, 2012 | 8.151 | 8.335 | 8.107 | 8.168 | 12,405,742 | +0.02(+0.22%) |
Aug 13, 2012 | 7.975 | 8.168 | 7.913 | 8.151 | 9,827,575 | +0.18(+2.21%) |
Aug 10, 2012 | 8.019 | 8.089 | 7.895 | 7.975 | 8,672,217 | -0.01(-0.11%) |
Aug 09, 2012 | 8.230 | 8.256 | 7.957 | 7.983 | 15,322,570 | -0.28(-3.41%) |
Aug 08, 2012 | 8.247 | 8.415 | 8.142 | 8.265 | 14,692,144 | +0.06(+0.75%) |
Aug 07, 2012 | 8.230 | 8.309 | 8.115 | 8.203 | 14,200,453 | -0.04(-0.53%) |
Aug 06, 2012 | 8.195 | 8.300 | 8.151 | 8.247 | 9,206,954 | +0.07(+0.86%) |
Aug 03, 2012 | 8.186 | 8.274 | 8.071 | 8.177 | 8,036,823 | +0.05(+0.65%) |
Aug 02, 2012 | 8.256 | 8.335 | 8.045 | 8.124 | 16,809,484 | -0.22(-2.64%) |
Aug 01, 2012 | 8.353 | 8.344 | 8.344 | 8.344 | 17,089,768 | -0.15(-1.76%) |
Jul 31, 2012 | 8.335 | 8.600 | 8.239 | 8.494 | 20,596,394 | +0.16(+1.90%) |
Jul 30, 2012 | 8.274 | 8.424 | 8.115 | 8.335 | 19,589,380 | +0.04(+0.53%) |
Jul 27, 2012 | 8.335 | 8.406 | 8.168 | 8.291 | 16,957,576 | +0.01(+0.11%) |
Jul 26, 2012 | 8.432 | 8.432 | 8.098 | 8.283 | 22,222,178 | -0.05(-0.63%) |
Jul 25, 2012 | 8.476 | 8.648 | 7.992 | 8.335 | 27,439,660 | +0.12(+1.50%) |
Jul 24, 2012 | 8.556 | 8.626 | 8.107 | 8.212 | 16,516,319 | -0.29(-3.42%) |
Jul 23, 2012 | 8.661 | 8.679 | 8.406 | 8.503 | 14,296,391 | -0.25(-2.82%) |
Jul 20, 2012 | 8.784 | 8.952 | 8.666 | 8.749 | 13,695,869 | -0.05(-0.60%) |
Jul 19, 2012 | 9.145 | 9.224 | 8.749 | 8.802 | 17,859,646 | -0.20(-2.25%) |
Jul 18, 2012 | 9.524 | 9.559 | 8.952 | 9.004 | 22,390,738 | -0.50(-5.28%) |
Jul 17, 2012 | 9.770 | 9.770 | 9.436 | 9.506 | 11,823,216 | -0.15(-1.55%) |
Jul 16, 2012 | 9.559 | 9.779 | 9.462 | 9.656 | 8,168,343 | +0.13(+1.39%) |
Jul 13, 2012 | 9.471 | 9.577 | 9.418 | 9.524 | 6,028,075 | +0.06(+0.65%) |
Jul 12, 2012 | 9.445 | 9.673 | 9.401 | 9.462 | 11,122,344 | -0.30(-3.07%) |
Jul 11, 2012 | 9.453 | 9.814 | 9.436 | 9.761 | 12,901,147 | +0.33(+3.45%) |
Jul 10, 2012 | 9.594 | 9.647 | 9.242 | 9.436 | 15,695,853 | -0.17(-1.74%) |
Jul 09, 2012 | 9.744 | 9.788 | 9.480 | 9.603 | 8,046,043 | -0.08(-0.82%) |
Jul 06, 2012 | 9.357 | 9.735 | 9.304 | 9.682 | 10,792,190 | +0.33(+3.48%) |
Jul 05, 2012 | 9.427 | 9.497 | 9.279 | 9.357 | 9,661,426 | -0.11(-1.21%) |
Jul 03, 2012 | 9.726 | 9.726 | 9.418 | 9.471 | 6,910,466 | -0.32(-3.24%) |