Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.785 | 7.842 | 7.571 | 7.691 | 120,012 | -0.11(-1.38%) |
Sep 27, 2012 | 8.012 | 8.044 | 7.760 | 7.798 | 160,113 | -0.21(-2.60%) |
Sep 26, 2012 | 8.139 | 8.164 | 7.848 | 8.006 | 51,522 | -0.13(-1.55%) |
Sep 25, 2012 | 8.391 | 8.422 | 8.126 | 8.132 | 54,412 | -0.23(-2.72%) |
Sep 24, 2012 | 8.120 | 8.454 | 8.120 | 8.359 | 111,880 | +0.18(+2.24%) |
Sep 21, 2012 | 8.044 | 8.259 | 8.038 | 8.177 | 135,822 | +0.21(+2.69%) |
Sep 20, 2012 | 8.050 | 8.063 | 7.855 | 7.962 | 95,421 | -0.18(-2.17%) |
Sep 19, 2012 | 8.284 | 8.296 | 8.050 | 8.139 | 107,144 | -0.15(-1.75%) |
Sep 18, 2012 | 8.410 | 8.448 | 8.265 | 8.284 | 51,735 | -0.14(-1.65%) |
Sep 17, 2012 | 8.511 | 8.536 | 8.290 | 8.423 | 44,287 | -0.09(-1.11%) |
Sep 14, 2012 | 8.202 | 8.681 | 8.116 | 8.517 | 186,478 | +0.35(+4.33%) |
Sep 13, 2012 | 8.170 | 8.307 | 7.968 | 8.164 | 119,660 | -0.03(-0.38%) |
Sep 12, 2012 | 8.284 | 8.315 | 8.107 | 8.195 | 89,847 | -0.03(-0.38%) |
Sep 11, 2012 | 8.050 | 8.240 | 8.050 | 8.227 | 105,600 | +0.21(+2.68%) |
Sep 10, 2012 | 7.905 | 8.050 | 7.842 | 8.012 | 41,641 | +0.07(+0.87%) |
Sep 07, 2012 | 7.867 | 8.000 | 7.867 | 7.943 | 39,673 | +0.08(+0.96%) |
Sep 06, 2012 | 7.647 | 7.880 | 7.647 | 7.867 | 70,432 | +0.25(+3.23%) |
Sep 05, 2012 | 7.602 | 7.716 | 7.583 | 7.621 | 71,321 | +0.04(+0.58%) |
Sep 04, 2012 | 7.508 | 7.602 | 7.382 | 7.577 | 288,765 | +0.08(+1.01%) |
Aug 31, 2012 | 7.501 | 7.577 | 7.467 | 7.501 | 178,022 | +0.06(+0.76%) |
Aug 30, 2012 | 7.501 | 7.501 | 7.249 | 7.445 | 189,767 | -0.08(-1.09%) |
Aug 29, 2012 | 7.539 | 7.647 | 7.508 | 7.527 | 31,057 | +0.06(+0.85%) |
Aug 27, 2012 | 7.508 | 7.520 | 7.382 | 7.464 | 130,853 | -0.02(-0.25%) |
Aug 24, 2012 | 7.419 | 7.558 | 7.413 | 7.483 | 69,430 | +0.03(+0.42%) |
Aug 23, 2012 | 7.495 | 7.545 | 7.413 | 7.451 | 41,968 | -0.04(-0.51%) |
Aug 22, 2012 | 7.546 | 7.558 | 7.451 | 7.489 | 62,819 | -0.04(-0.50%) |
Aug 21, 2012 | 7.602 | 7.766 | 7.508 | 7.527 | 77,496 | -0.05(-0.67%) |
Aug 20, 2012 | 7.602 | 7.628 | 7.546 | 7.577 | 229,593 | -0.01(-0.08%) |
Aug 17, 2012 | 7.565 | 7.583 | 7.551 | 7.583 | 355,664 | +0.02(+0.25%) |
Aug 16, 2012 | 7.565 | 7.634 | 7.501 | 7.565 | 173,670 | +0.00(+0.00%) |
Aug 15, 2012 | 7.565 | 7.602 | 7.501 | 7.565 | 63,917 | -0.01(-0.08%) |
Aug 14, 2012 | 7.621 | 7.785 | 7.552 | 7.571 | 59,684 | -0.03(-0.33%) |
Aug 13, 2012 | 7.710 | 7.779 | 7.558 | 7.596 | 101,468 | -0.14(-1.79%) |
Aug 10, 2012 | 7.729 | 7.823 | 7.729 | 7.735 | 27,413 | -0.01(-0.08%) |
Aug 09, 2012 | 7.703 | 7.785 | 7.602 | 7.741 | 29,227 | +0.04(+0.57%) |
Aug 08, 2012 | 7.647 | 7.908 | 7.413 | 7.697 | 337,194 | +0.01(+0.08%) |
Aug 07, 2012 | 7.848 | 7.886 | 7.602 | 7.691 | 125,378 | -0.08(-0.97%) |
Aug 06, 2012 | 7.905 | 7.937 | 7.735 | 7.766 | 136,794 | -0.13(-1.60%) |
Aug 03, 2012 | 8.107 | 8.107 | 7.880 | 7.893 | 169,119 | -0.12(-1.50%) |
Aug 02, 2012 | 8.006 | 8.101 | 7.735 | 8.012 | 174,072 | -0.09(-1.09%) |
Aug 01, 2012 | 8.681 | 8.700 | 8.101 | 8.101 | 96,063 | -0.50(-5.87%) |
Jul 31, 2012 | 8.587 | 8.694 | 8.467 | 8.606 | 60,516 | -0.04(-0.44%) |
Jul 30, 2012 | 8.587 | 8.681 | 8.587 | 8.643 | 11,638 | +0.07(+0.81%) |
Jul 27, 2012 | 8.606 | 9.060 | 8.423 | 8.574 | 282,461 | +0.04(+0.44%) |
Jul 26, 2012 | 8.593 | 8.593 | 8.460 | 8.536 | 197,469 | +0.11(+1.35%) |
Jul 25, 2012 | 8.555 | 8.561 | 8.359 | 8.423 | 86,262 | -0.04(-0.52%) |
Jul 24, 2012 | 8.479 | 8.555 | 8.404 | 8.467 | 32,760 | -0.01(-0.15%) |
Jul 23, 2012 | 8.618 | 8.624 | 8.460 | 8.479 | 117,582 | -0.28(-3.17%) |
Jul 20, 2012 | 8.795 | 8.870 | 8.656 | 8.757 | 197,434 | -0.15(-1.63%) |
Jul 19, 2012 | 9.104 | 9.104 | 8.770 | 8.902 | 219,142 | -0.18(-2.01%) |
Jul 18, 2012 | 9.003 | 9.110 | 8.896 | 9.085 | 57,907 | +0.04(+0.49%) |
Jul 17, 2012 | 9.085 | 9.148 | 8.826 | 9.041 | 119,168 | -0.01(-0.07%) |
Jul 16, 2012 | 9.047 | 9.142 | 8.965 | 9.047 | 72,721 | -0.02(-0.21%) |
Jul 13, 2012 | 8.814 | 9.117 | 8.713 | 9.066 | 37,371 | +0.25(+2.86%) |
Jul 12, 2012 | 8.454 | 8.927 | 8.385 | 8.814 | 98,530 | +0.20(+2.34%) |
Jul 11, 2012 | 8.479 | 8.656 | 8.369 | 8.612 | 97,217 | +0.11(+1.34%) |
Jul 10, 2012 | 8.561 | 8.624 | 8.328 | 8.498 | 81,500 | -0.04(-0.52%) |
Jul 09, 2012 | 8.757 | 8.757 | 8.517 | 8.542 | 68,871 | -0.26(-2.94%) |
Jul 06, 2012 | 8.713 | 8.896 | 8.713 | 8.801 | 58,541 | -0.03(-0.29%) |
Jul 05, 2012 | 8.820 | 8.934 | 8.782 | 8.826 | 40,055 | -0.04(-0.43%) |
Jul 03, 2012 | 8.883 | 8.896 | 8.732 | 8.864 | 63,900 | -0.04(-0.50%) |