Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.897 | 9.378 | 8.897 | 9.175 | 10,618,491 | +0.19(+2.13%) |
Sep 27, 2012 | 8.669 | 9.040 | 8.662 | 8.984 | 8,272,601 | +0.34(+3.97%) |
Sep 26, 2012 | 8.512 | 8.662 | 8.425 | 8.641 | 4,867,248 | +0.06(+0.69%) |
Sep 25, 2012 | 8.337 | 8.742 | 8.337 | 8.582 | 6,494,173 | +0.16(+1.86%) |
Sep 24, 2012 | 8.182 | 8.445 | 8.180 | 8.425 | 5,918,592 | +0.17(+2.06%) |
Sep 21, 2012 | 8.374 | 8.564 | 8.244 | 8.255 | 5,287,387 | -0.07(-0.88%) |
Sep 20, 2012 | 8.332 | 8.419 | 8.281 | 8.329 | 2,856,920 | -0.16(-1.87%) |
Sep 19, 2012 | 8.343 | 8.760 | 8.343 | 8.487 | 9,676,443 | +0.28(+3.43%) |
Sep 18, 2012 | 8.258 | 8.340 | 8.177 | 8.206 | 2,598,581 | +0.00(+0.02%) |
Sep 17, 2012 | 8.384 | 8.406 | 8.069 | 8.205 | 11,650,451 | -0.24(-2.84%) |
Sep 14, 2012 | 8.214 | 8.504 | 8.214 | 8.445 | 7,901,185 | +0.15(+1.81%) |
Sep 13, 2012 | 8.035 | 8.373 | 8.035 | 8.294 | 5,289,761 | +0.21(+2.65%) |
Sep 12, 2012 | 7.987 | 8.124 | 7.987 | 8.080 | 6,867,456 | +0.11(+1.42%) |
Sep 11, 2012 | 7.990 | 8.035 | 7.848 | 7.968 | 4,180,259 | -0.04(-0.49%) |
Sep 10, 2012 | 8.172 | 8.198 | 7.963 | 8.007 | 2,406,396 | -0.18(-2.24%) |
Sep 07, 2012 | 8.188 | 8.262 | 8.118 | 8.190 | 4,956,549 | +0.07(+0.85%) |
Sep 06, 2012 | 8.152 | 8.222 | 8.067 | 8.121 | 4,322,939 | +0.06(+0.79%) |
Sep 05, 2012 | 8.396 | 8.417 | 7.953 | 8.057 | 7,507,086 | -0.25(-3.03%) |
Sep 04, 2012 | 8.414 | 8.598 | 8.262 | 8.309 | 6,311,864 | -0.20(-2.36%) |
Aug 31, 2012 | 8.353 | 8.515 | 8.294 | 8.510 | 3,742,254 | +0.21(+2.48%) |
Aug 30, 2012 | 8.374 | 8.461 | 8.270 | 8.304 | 3,289,907 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.343 | 8.396 | 2,153,802 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.495 | 8.258 | 8.378 | 3,554,958 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,701 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,995,065 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.008 | 7.778 | 7.972 | 2,255,536 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.057 | 7.865 | 7.927 | 3,385,785 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,366 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.070 | 7.765 | 7.878 | 11,208,328 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,632,384 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,546 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,266 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.121 | 8.942 | 9.058 | 5,017,080 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.987 | 1,850,302 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,622 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,354 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.000 | 9.215 | 3,945,459 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,487 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,183 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,834 | -0.19(-2.15%) |
Aug 01, 2012 | 8.620 | 8.752 | 8.542 | 8.678 | 1,671,597 | +0.05(+0.55%) |
Jul 31, 2012 | 8.664 | 8.826 | 8.531 | 8.631 | 2,489,658 | -0.05(-0.60%) |
Jul 30, 2012 | 8.821 | 8.845 | 8.476 | 8.683 | 4,417,923 | -0.05(-0.58%) |
Jul 27, 2012 | 8.791 | 8.793 | 8.432 | 8.734 | 3,543,908 | +0.06(+0.68%) |
Jul 26, 2012 | 8.768 | 8.824 | 8.661 | 8.675 | 1,653,584 | +0.07(+0.80%) |
Jul 25, 2012 | 8.724 | 8.819 | 8.500 | 8.607 | 3,259,382 | -0.12(-1.37%) |
Jul 24, 2012 | 8.897 | 8.955 | 8.662 | 8.726 | 2,002,869 | -0.08(-0.95%) |
Jul 23, 2012 | 8.868 | 8.868 | 8.662 | 8.809 | 4,325,539 | -0.16(-1.82%) |
Jul 20, 2012 | 9.041 | 9.049 | 8.907 | 8.973 | 2,101,268 | -0.09(-0.97%) |
Jul 19, 2012 | 9.058 | 9.215 | 9.046 | 9.061 | 1,846,619 | +0.02(+0.25%) |
Jul 18, 2012 | 8.685 | 9.252 | 8.680 | 9.038 | 5,840,696 | +0.20(+2.31%) |
Jul 17, 2012 | 9.272 | 9.448 | 8.631 | 8.834 | 10,200,010 | -0.44(-4.76%) |
Jul 16, 2012 | 9.394 | 9.474 | 9.260 | 9.275 | 1,724,639 | -0.08(-0.84%) |
Jul 13, 2012 | 9.497 | 9.501 | 9.185 | 9.353 | 3,161,772 | -0.03(-0.28%) |
Jul 12, 2012 | 9.286 | 9.481 | 9.162 | 9.380 | 1,882,933 | -0.01(-0.07%) |
Jul 11, 2012 | 9.483 | 9.558 | 9.290 | 9.386 | 2,753,809 | -0.08(-0.83%) |
Jul 10, 2012 | 9.620 | 9.645 | 9.277 | 9.465 | 5,013,714 | -0.13(-1.33%) |
Jul 09, 2012 | 9.734 | 9.857 | 9.545 | 9.592 | 2,541,727 | -0.22(-2.28%) |
Jul 06, 2012 | 9.876 | 9.948 | 9.788 | 9.816 | 2,893,013 | -0.22(-2.15%) |
Jul 05, 2012 | 9.653 | 10.12 | 9.579 | 10.03 | 5,394,639 | +0.44(+4.62%) |
Jul 03, 2012 | 9.561 | 9.628 | 9.385 | 9.589 | 2,936,241 | -0.06(-0.58%) |