Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.654 | 7.708 | 7.591 | 7.591 | 1,628,846 | -0.16(-2.10%) |
Sep 27, 2012 | 7.573 | 7.762 | 7.537 | 7.753 | 3,341,157 | +0.09(+1.18%) |
Sep 26, 2012 | 7.473 | 7.744 | 7.406 | 7.663 | 3,362,775 | +0.05(+0.59%) |
Sep 25, 2012 | 8.060 | 8.123 | 7.609 | 7.618 | 4,953,549 | -0.52(-6.43%) |
Sep 24, 2012 | 8.259 | 8.376 | 8.141 | 8.141 | 2,916,077 | -0.24(-2.91%) |
Sep 21, 2012 | 8.466 | 8.520 | 8.168 | 8.385 | 14,714,510 | -0.15(-1.80%) |
Sep 20, 2012 | 8.448 | 8.719 | 8.394 | 8.539 | 4,352,393 | -0.02(-0.21%) |
Sep 19, 2012 | 8.511 | 8.674 | 8.457 | 8.557 | 3,475,932 | -0.01(-0.11%) |
Sep 18, 2012 | 8.205 | 8.674 | 8.168 | 8.566 | 5,272,327 | +0.32(+3.94%) |
Sep 17, 2012 | 8.214 | 8.268 | 8.069 | 8.241 | 3,196,379 | +0.05(+0.55%) |
Sep 14, 2012 | 8.033 | 8.272 | 8.015 | 8.196 | 3,568,637 | +0.17(+2.14%) |
Sep 13, 2012 | 7.428 | 8.024 | 7.392 | 8.024 | 4,168,161 | +0.45(+5.96%) |
Sep 12, 2012 | 7.600 | 7.717 | 7.410 | 7.573 | 3,440,401 | -0.20(-2.55%) |
Sep 11, 2012 | 7.601 | 7.856 | 7.592 | 7.771 | 1,536,114 | -0.01(-0.12%) |
Sep 10, 2012 | 7.932 | 7.986 | 7.771 | 7.780 | 1,838,107 | -0.30(-3.77%) |
Sep 07, 2012 | 7.923 | 8.102 | 7.834 | 8.085 | 2,319,103 | +0.32(+4.16%) |
Sep 06, 2012 | 7.493 | 7.762 | 7.448 | 7.762 | 3,072,144 | +0.38(+5.10%) |
Sep 05, 2012 | 7.376 | 7.439 | 7.287 | 7.385 | 2,352,376 | +0.03(+0.37%) |
Sep 04, 2012 | 7.457 | 7.466 | 7.269 | 7.359 | 3,197,380 | -0.30(-3.86%) |
Aug 31, 2012 | 7.260 | 7.690 | 7.242 | 7.654 | 4,525,234 | +0.10(+1.30%) |
Aug 30, 2012 | 7.699 | 7.762 | 7.547 | 7.556 | 3,845,238 | -0.46(-5.70%) |
Aug 29, 2012 | 8.111 | 8.174 | 8.004 | 8.013 | 2,396,780 | -0.52(-6.09%) |
Aug 27, 2012 | 8.703 | 8.775 | 8.533 | 8.533 | 2,000,724 | -0.16(-1.86%) |
Aug 24, 2012 | 8.658 | 8.748 | 8.622 | 8.694 | 1,512,731 | -0.02(-0.21%) |
Aug 23, 2012 | 8.721 | 8.793 | 8.560 | 8.712 | 2,515,785 | -0.08(-0.92%) |
Aug 22, 2012 | 8.524 | 8.793 | 8.515 | 8.793 | 1,681,254 | +0.25(+2.94%) |
Aug 21, 2012 | 8.416 | 8.631 | 8.380 | 8.542 | 2,869,281 | +0.48(+6.01%) |
Aug 20, 2012 | 8.353 | 8.353 | 8.031 | 8.058 | 4,054,029 | -0.33(-3.95%) |
Aug 17, 2012 | 8.882 | 8.909 | 8.291 | 8.389 | 3,850,193 | -0.81(-8.77%) |
Aug 16, 2012 | 9.205 | 9.447 | 9.070 | 9.196 | 2,699,471 | -0.02(-0.19%) |
Aug 15, 2012 | 9.259 | 9.321 | 9.070 | 9.214 | 1,227,883 | -0.05(-0.58%) |
Aug 14, 2012 | 9.330 | 9.362 | 9.221 | 9.268 | 1,152,204 | +0.04(+0.39%) |
Aug 13, 2012 | 9.304 | 9.384 | 9.187 | 9.232 | 1,321,628 | +0.05(+0.59%) |
Aug 10, 2012 | 9.160 | 9.223 | 9.026 | 9.178 | 702,663 | +0.09(+0.99%) |
Aug 09, 2012 | 8.882 | 9.142 | 8.822 | 9.088 | 970,010 | +0.23(+2.63%) |
Aug 08, 2012 | 8.927 | 9.053 | 8.846 | 8.855 | 1,642,945 | -0.10(-1.10%) |
Aug 07, 2012 | 8.918 | 8.999 | 8.811 | 8.954 | 1,938,297 | +0.00(+0.00%) |
Aug 06, 2012 | 8.891 | 9.044 | 8.784 | 8.954 | 1,663,569 | +0.10(+1.11%) |
Aug 03, 2012 | 8.900 | 9.062 | 8.757 | 8.855 | 2,338,511 | +0.14(+1.65%) |
Aug 02, 2012 | 8.586 | 8.945 | 8.470 | 8.712 | 1,615,490 | +0.02(+0.21%) |
Aug 01, 2012 | 8.784 | 8.954 | 8.336 | 8.694 | 2,647,997 | -0.11(-1.22%) |
Jul 31, 2012 | 9.106 | 9.124 | 8.802 | 8.802 | 1,145,601 | -0.34(-3.73%) |
Jul 30, 2012 | 9.017 | 9.169 | 8.999 | 9.142 | 1,077,476 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.106 | 8.864 | 9.079 | 1,910,352 | +0.34(+3.90%) |
Jul 26, 2012 | 8.524 | 8.766 | 8.488 | 8.739 | 1,885,653 | +0.30(+3.50%) |
Jul 25, 2012 | 8.192 | 8.595 | 8.192 | 8.443 | 1,583,460 | +0.47(+5.84%) |
Jul 24, 2012 | 7.995 | 8.040 | 7.878 | 7.977 | 1,191,096 | +0.00(+0.00%) |
Jul 23, 2012 | 7.923 | 8.040 | 7.843 | 7.977 | 1,243,499 | -0.15(-1.87%) |
Jul 20, 2012 | 8.120 | 8.174 | 8.049 | 8.129 | 861,618 | +0.07(+0.89%) |
Jul 19, 2012 | 8.111 | 8.183 | 8.022 | 8.058 | 1,695,844 | -0.05(-0.66%) |
Jul 18, 2012 | 8.067 | 8.183 | 7.995 | 8.111 | 1,113,527 | -0.13(-1.52%) |
Jul 17, 2012 | 8.255 | 8.291 | 8.094 | 8.237 | 1,392,527 | +0.04(+0.44%) |
Jul 16, 2012 | 8.174 | 8.264 | 8.120 | 8.201 | 1,088,456 | -0.02(-0.22%) |
Jul 13, 2012 | 8.246 | 8.309 | 8.165 | 8.219 | 1,041,519 | +0.02(+0.22%) |
Jul 12, 2012 | 8.013 | 8.246 | 7.946 | 8.201 | 2,133,426 | +0.08(+0.99%) |
Jul 11, 2012 | 8.120 | 8.192 | 7.977 | 8.120 | 1,872,667 | +0.07(+0.89%) |
Jul 10, 2012 | 8.353 | 8.398 | 8.013 | 8.049 | 1,893,011 | -0.13(-1.64%) |
Jul 09, 2012 | 8.120 | 8.219 | 8.040 | 8.183 | 1,381,765 | +0.04(+0.44%) |
Jul 06, 2012 | 8.380 | 8.380 | 8.076 | 8.147 | 1,656,652 | -0.36(-4.22%) |
Jul 05, 2012 | 8.551 | 8.649 | 8.479 | 8.506 | 1,666,492 | +0.08(+0.96%) |
Jul 03, 2012 | 8.291 | 8.452 | 8.255 | 8.425 | 1,106,398 | +0.16(+1.95%) |