Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.621 | 8.681 | 8.580 | 8.648 | 1,546,626 | -0.03(-0.31%) |
Sep 27, 2012 | 8.681 | 8.755 | 8.567 | 8.674 | 2,471,289 | -0.01(-0.08%) |
Sep 26, 2012 | 8.674 | 8.708 | 8.621 | 8.681 | 2,155,751 | +0.02(+0.23%) |
Sep 25, 2012 | 8.735 | 8.789 | 8.654 | 8.661 | 2,604,606 | -0.05(-0.62%) |
Sep 24, 2012 | 8.661 | 8.738 | 8.634 | 8.715 | 1,830,794 | +0.02(+0.23%) |
Sep 21, 2012 | 8.782 | 8.782 | 8.695 | 8.695 | 2,601,838 | +0.01(+0.15%) |
Sep 20, 2012 | 8.755 | 8.802 | 8.627 | 8.681 | 1,612,868 | -0.12(-1.37%) |
Sep 19, 2012 | 8.896 | 8.923 | 8.782 | 8.802 | 2,305,126 | -0.09(-0.98%) |
Sep 18, 2012 | 8.936 | 8.950 | 8.815 | 8.889 | 6,740,037 | -0.04(-0.45%) |
Sep 17, 2012 | 9.010 | 9.044 | 8.903 | 8.930 | 3,627,726 | -0.13(-1.41%) |
Sep 14, 2012 | 9.037 | 9.151 | 9.024 | 9.057 | 3,312,053 | +0.08(+0.90%) |
Sep 13, 2012 | 8.822 | 9.004 | 8.822 | 8.977 | 1,308,347 | +0.13(+1.52%) |
Sep 12, 2012 | 8.809 | 8.842 | 8.715 | 8.842 | 1,561,479 | +0.07(+0.84%) |
Sep 11, 2012 | 8.735 | 8.782 | 8.701 | 8.768 | 3,751,065 | +0.05(+0.54%) |
Sep 10, 2012 | 8.842 | 8.863 | 8.708 | 8.721 | 2,140,796 | -0.11(-1.29%) |
Sep 07, 2012 | 8.896 | 8.896 | 8.829 | 8.836 | 1,276,040 | +0.00(+0.00%) |
Sep 06, 2012 | 8.856 | 8.896 | 8.815 | 8.836 | 2,379,898 | +0.04(+0.46%) |
Sep 05, 2012 | 8.869 | 8.869 | 8.768 | 8.795 | 1,987,894 | -0.03(-0.38%) |
Sep 04, 2012 | 8.715 | 8.836 | 8.668 | 8.829 | 1,752,354 | +0.16(+1.86%) |
Aug 31, 2012 | 8.674 | 8.768 | 8.627 | 8.668 | 1,924,381 | +0.03(+0.39%) |
Aug 30, 2012 | 8.648 | 8.681 | 8.607 | 8.634 | 519,973 | -0.04(-0.46%) |
Aug 29, 2012 | 8.755 | 8.755 | 8.661 | 8.674 | 1,206,834 | +0.12(+1.41%) |
Aug 27, 2012 | 8.587 | 8.594 | 8.500 | 8.553 | 946,127 | +0.03(+0.32%) |
Aug 24, 2012 | 8.412 | 8.527 | 8.372 | 8.527 | 1,980,329 | +0.07(+0.79%) |
Aug 23, 2012 | 8.365 | 8.493 | 8.312 | 8.459 | 2,069,131 | +0.06(+0.72%) |
Aug 22, 2012 | 8.352 | 8.399 | 8.305 | 8.399 | 815,437 | +0.01(+0.16%) |
Aug 21, 2012 | 8.466 | 8.520 | 8.372 | 8.385 | 2,028,211 | -0.08(-0.95%) |
Aug 20, 2012 | 8.580 | 8.580 | 8.446 | 8.466 | 1,436,735 | -0.11(-1.33%) |
Aug 17, 2012 | 8.540 | 8.614 | 8.513 | 8.580 | 1,714,484 | +0.00(+0.00%) |
Aug 16, 2012 | 8.540 | 8.580 | 8.432 | 8.580 | 2,626,061 | +0.06(+0.71%) |
Aug 15, 2012 | 8.399 | 8.520 | 8.365 | 8.520 | 2,922,094 | +0.10(+1.20%) |
Aug 14, 2012 | 8.432 | 8.473 | 8.352 | 8.419 | 2,461,825 | +0.07(+0.80%) |
Aug 13, 2012 | 8.211 | 8.352 | 8.197 | 8.352 | 1,629,001 | +0.10(+1.22%) |
Aug 10, 2012 | 8.157 | 8.258 | 8.123 | 8.251 | 1,226,436 | +0.09(+1.15%) |
Aug 09, 2012 | 8.130 | 8.217 | 8.117 | 8.157 | 1,040,028 | +0.01(+0.08%) |
Aug 08, 2012 | 8.157 | 8.204 | 8.117 | 8.150 | 2,376,973 | -0.01(-0.16%) |
Aug 07, 2012 | 8.271 | 8.271 | 8.130 | 8.164 | 3,196,699 | -0.03(-0.41%) |
Aug 06, 2012 | 8.097 | 8.278 | 8.076 | 8.197 | 1,367,502 | +0.11(+1.33%) |
Aug 03, 2012 | 8.056 | 8.197 | 7.996 | 8.090 | 1,914,258 | +0.07(+0.92%) |
Aug 02, 2012 | 7.908 | 8.083 | 7.834 | 8.016 | 1,802,006 | +0.06(+0.76%) |
Aug 01, 2012 | 8.110 | 8.150 | 7.935 | 7.955 | 1,243,410 | -0.10(-1.25%) |
Jul 31, 2012 | 8.144 | 8.251 | 8.023 | 8.056 | 2,089,699 | -0.08(-0.99%) |
Jul 30, 2012 | 8.150 | 8.204 | 8.070 | 8.137 | 743,111 | -0.01(-0.08%) |
Jul 27, 2012 | 7.929 | 8.184 | 7.929 | 8.144 | 866,527 | +0.24(+2.97%) |
Jul 26, 2012 | 7.942 | 8.043 | 7.868 | 7.908 | 833,791 | +0.05(+0.68%) |
Jul 25, 2012 | 7.922 | 7.996 | 7.828 | 7.855 | 1,103,718 | -0.01(-0.17%) |
Jul 24, 2012 | 7.915 | 7.935 | 7.828 | 7.868 | 1,012,085 | -0.05(-0.59%) |
Jul 23, 2012 | 7.908 | 7.976 | 7.895 | 7.915 | 624,360 | -0.11(-1.34%) |
Jul 20, 2012 | 8.016 | 8.056 | 7.976 | 8.023 | 699,928 | -0.07(-0.91%) |
Jul 19, 2012 | 8.130 | 8.177 | 8.050 | 8.097 | 797,372 | -0.04(-0.50%) |
Jul 18, 2012 | 8.123 | 8.244 | 8.070 | 8.137 | 817,591 | -0.03(-0.41%) |
Jul 17, 2012 | 8.056 | 8.238 | 7.949 | 8.170 | 1,172,767 | +0.18(+2.27%) |
Jul 16, 2012 | 8.009 | 8.050 | 7.868 | 7.989 | 1,938,188 | -0.01(-0.08%) |
Jul 13, 2012 | 7.976 | 8.150 | 7.949 | 7.996 | 2,370,614 | +0.04(+0.51%) |
Jul 12, 2012 | 7.855 | 8.002 | 7.828 | 7.955 | 1,453,694 | +0.04(+0.51%) |
Jul 11, 2012 | 7.895 | 7.942 | 7.828 | 7.915 | 1,011,005 | +0.01(+0.08%) |
Jul 10, 2012 | 7.989 | 8.056 | 7.861 | 7.908 | 1,762,944 | -0.03(-0.34%) |
Jul 09, 2012 | 7.969 | 8.002 | 7.882 | 7.935 | 1,238,926 | -0.07(-0.84%) |
Jul 06, 2012 | 7.902 | 8.023 | 7.868 | 8.002 | 765,248 | +0.01(+0.08%) |
Jul 05, 2012 | 7.976 | 8.036 | 7.949 | 7.996 | 796,453 | -0.01(-0.17%) |
Jul 03, 2012 | 7.982 | 8.009 | 7.955 | 8.009 | 920,749 | +0.01(+0.08%) |