Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.070 | 9.200 | 9.050 | 9.200 | 24,112 | +0.04(+0.44%) |
Sep 27, 2012 | 8.950 | 9.160 | 8.890 | 9.160 | 52,988 | +0.23(+2.58%) |
Sep 26, 2012 | 9.000 | 9.020 | 8.590 | 8.930 | 85,440 | -0.14(-1.54%) |
Sep 25, 2012 | 9.070 | 9.190 | 9.030 | 9.070 | 35,708 | -0.03(-0.33%) |
Sep 24, 2012 | 9.110 | 9.260 | 9.100 | 9.100 | 25,161 | +0.00(+0.00%) |
Sep 21, 2012 | 9.230 | 9.420 | 9.050 | 9.100 | 65,412 | -0.12(-1.30%) |
Sep 20, 2012 | 9.000 | 9.320 | 8.940 | 9.220 | 76,201 | +0.22(+2.44%) |
Sep 19, 2012 | 8.910 | 9.100 | 8.900 | 9.000 | 43,607 | +0.12(+1.35%) |
Sep 18, 2012 | 8.900 | 9.170 | 8.800 | 8.880 | 42,337 | -0.04(-0.45%) |
Sep 17, 2012 | 9.130 | 9.370 | 8.920 | 8.920 | 48,905 | -0.18(-1.98%) |
Sep 14, 2012 | 9.050 | 9.350 | 9.050 | 9.100 | 43,080 | +0.10(+1.11%) |
Sep 13, 2012 | 9.150 | 9.430 | 9.000 | 9.000 | 53,690 | -0.19(-2.07%) |
Sep 12, 2012 | 8.970 | 9.300 | 8.840 | 9.190 | 49,498 | +0.25(+2.80%) |
Sep 11, 2012 | 8.650 | 9.120 | 8.650 | 8.940 | 63,665 | +0.33(+3.83%) |
Sep 10, 2012 | 8.920 | 9.000 | 8.610 | 8.610 | 36,145 | -0.30(-3.37%) |
Sep 07, 2012 | 8.820 | 8.990 | 8.820 | 8.910 | 30,439 | +0.08(+0.91%) |
Sep 06, 2012 | 8.620 | 8.950 | 8.620 | 8.830 | 26,911 | +0.17(+1.96%) |
Sep 05, 2012 | 8.560 | 8.670 | 8.500 | 8.660 | 14,760 | +0.11(+1.29%) |
Sep 04, 2012 | 8.520 | 8.600 | 8.400 | 8.550 | 60,342 | -0.12(-1.38%) |
Aug 31, 2012 | 8.670 | 8.670 | 8.670 | 0 | +0.12(+1.40%) | |
Aug 30, 2012 | 8.830 | 8.850 | 8.540 | 8.550 | 82,097 | -0.42(-4.68%) |
Aug 29, 2012 | 9.220 | 9.260 | 8.900 | 8.970 | 58,980 | -0.48(-5.08%) |
Aug 27, 2012 | 9.470 | 9.580 | 9.450 | 9.450 | 27,921 | +0.02(+0.21%) |
Aug 24, 2012 | 9.430 | 9.440 | 9.350 | 9.430 | 12,644 | +0.03(+0.32%) |
Aug 23, 2012 | 9.410 | 9.440 | 9.300 | 9.400 | 39,091 | +0.01(+0.11%) |
Aug 22, 2012 | 9.400 | 9.460 | 9.320 | 9.390 | 82,085 | +0.04(+0.43%) |
Aug 21, 2012 | 9.280 | 9.460 | 9.280 | 9.350 | 46,163 | +0.12(+1.30%) |
Aug 20, 2012 | 9.210 | 9.330 | 9.200 | 9.230 | 50,012 | -0.08(-0.86%) |
Aug 17, 2012 | 8.970 | 9.340 | 8.970 | 9.310 | 42,314 | +0.24(+2.65%) |
Aug 16, 2012 | 9.000 | 9.110 | 8.810 | 9.070 | 102,244 | +0.08(+0.89%) |
Aug 15, 2012 | 8.500 | 9.010 | 8.500 | 8.990 | 101,350 | +0.45(+5.27%) |
Aug 14, 2012 | 8.300 | 8.680 | 8.300 | 8.540 | 108,796 | +0.29(+3.52%) |
Aug 13, 2012 | 8.590 | 8.590 | 8.250 | 8.250 | 106,163 | -0.15(-1.79%) |
Aug 11, 2012 | 8.380 | 8.580 | 8.300 | 8.400 | 90,749 | +0.00(+0.00%) |
Aug 10, 2012 | 8.380 | 8.580 | 8.300 | 8.400 | 90,749 | +0.02(+0.24%) |
Aug 09, 2012 | 7.930 | 8.490 | 7.910 | 8.380 | 171,500 | +0.48(+6.08%) |
Aug 08, 2012 | 7.650 | 8.350 | 7.650 | 7.900 | 67,267 | +0.10(+1.28%) |
Aug 07, 2012 | 7.450 | 7.950 | 7.250 | 7.800 | 87,612 | +0.35(+4.70%) |
Aug 03, 2012 | 7.450 | 7.450 | 7.450 | 0 | +0.17(+2.34%) | |
Aug 02, 2012 | 7.710 | 7.710 | 7.270 | 7.280 | 126,194 | -0.43(-5.58%) |
Aug 01, 2012 | 7.720 | 7.750 | 7.690 | 7.710 | 52,771 | +0.00(+0.00%) |
Jul 31, 2012 | 8.000 | 8.000 | 7.710 | 7.710 | 62,933 | -0.30(-3.75%) |
Jul 30, 2012 | 7.820 | 8.100 | 7.800 | 8.010 | 62,757 | +0.10(+1.26%) |
Jul 27, 2012 | 8.120 | 8.120 | 7.840 | 7.910 | 102,420 | -0.22(-2.71%) |
Jul 26, 2012 | 8.090 | 8.170 | 7.990 | 8.130 | 40,561 | +0.08(+0.99%) |
Jul 25, 2012 | 8.300 | 8.300 | 7.940 | 8.050 | 51,881 | -0.25(-3.01%) |
Jul 24, 2012 | 8.270 | 8.440 | 8.270 | 8.300 | 37,156 | +0.08(+0.97%) |
Jul 23, 2012 | 8.390 | 8.390 | 8.070 | 8.220 | 123,457 | -0.33(-3.86%) |
Jul 20, 2012 | 8.420 | 8.630 | 8.360 | 8.550 | 85,181 | +0.07(+0.83%) |
Jul 19, 2012 | 8.250 | 8.490 | 8.250 | 8.480 | 79,402 | +0.38(+4.69%) |
Jul 18, 2012 | 7.960 | 8.200 | 7.930 | 8.100 | 99,186 | +0.17(+2.14%) |
Jul 17, 2012 | 7.650 | 7.980 | 7.650 | 7.930 | 77,967 | +0.24(+3.12%) |
Jul 16, 2012 | 7.620 | 7.700 | 7.530 | 7.690 | 83,012 | +0.13(+1.72%) |
Jul 13, 2012 | 7.500 | 7.800 | 7.500 | 7.560 | 65,414 | +0.06(+0.80%) |
Jul 12, 2012 | 7.600 | 7.650 | 7.500 | 7.500 | 87,618 | -0.06(-0.79%) |
Jul 11, 2012 | 7.810 | 7.820 | 7.510 | 7.560 | 165,785 | -0.25(-3.20%) |
Jul 10, 2012 | 7.600 | 7.960 | 7.600 | 7.810 | 143,775 | +0.18(+2.36%) |
Jul 09, 2012 | 8.340 | 8.380 | 7.320 | 7.630 | 308,590 | -0.75(-8.95%) |
Jul 06, 2012 | 8.500 | 8.500 | 8.350 | 8.380 | 70,867 | -0.13(-1.53%) |
Jul 05, 2012 | 8.700 | 8.720 | 8.510 | 8.510 | 53,632 | -0.18(-2.07%) |
Jul 04, 2012 | 8.750 | 8.850 | 8.590 | 8.690 | 40,800 | -0.02(-0.23%) |