Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.674 | 8.766 | 8.608 | 8.685 | 3,152,525 | -0.06(-0.64%) |
Sep 27, 2012 | 8.671 | 8.809 | 8.629 | 8.741 | 1,822,527 | +0.16(+1.81%) |
Sep 26, 2012 | 8.645 | 8.689 | 8.560 | 8.586 | 3,139,831 | -0.11(-1.30%) |
Sep 25, 2012 | 9.013 | 9.044 | 8.692 | 8.699 | 3,108,273 | -0.26(-2.90%) |
Sep 24, 2012 | 8.868 | 9.037 | 8.850 | 8.959 | 3,205,053 | -0.01(-0.08%) |
Sep 21, 2012 | 9.150 | 9.150 | 8.957 | 8.966 | 2,286,856 | -0.04(-0.40%) |
Sep 20, 2012 | 8.966 | 9.013 | 8.886 | 9.002 | 2,471,654 | -0.10(-1.10%) |
Sep 19, 2012 | 9.174 | 9.219 | 9.103 | 9.103 | 2,885,000 | -0.03(-0.28%) |
Sep 18, 2012 | 9.146 | 9.189 | 9.076 | 9.128 | 2,971,321 | -0.09(-0.95%) |
Sep 17, 2012 | 9.323 | 9.388 | 9.182 | 9.216 | 3,333,213 | -0.19(-1.99%) |
Sep 14, 2012 | 9.370 | 9.533 | 9.326 | 9.403 | 6,963,463 | +0.16(+1.74%) |
Sep 13, 2012 | 8.847 | 9.296 | 8.798 | 9.242 | 7,111,934 | +0.38(+4.25%) |
Sep 12, 2012 | 8.850 | 8.906 | 8.807 | 8.865 | 3,347,153 | +0.09(+1.05%) |
Sep 11, 2012 | 8.639 | 8.784 | 8.619 | 8.773 | 3,143,926 | +0.14(+1.59%) |
Sep 10, 2012 | 8.751 | 8.787 | 8.629 | 8.636 | 3,042,815 | -0.14(-1.54%) |
Sep 07, 2012 | 8.660 | 8.788 | 8.660 | 8.772 | 4,614,578 | +0.16(+1.90%) |
Sep 06, 2012 | 8.340 | 8.622 | 8.340 | 8.608 | 4,015,180 | +0.35(+4.19%) |
Sep 05, 2012 | 8.272 | 8.316 | 8.216 | 8.262 | 2,764,737 | -0.01(-0.14%) |
Sep 04, 2012 | 8.221 | 8.315 | 8.161 | 8.273 | 2,631,809 | +0.04(+0.44%) |
Aug 31, 2012 | 8.223 | 8.272 | 8.121 | 8.237 | 3,015,530 | +0.09(+1.15%) |
Aug 30, 2012 | 8.159 | 8.185 | 8.064 | 8.143 | 3,048,506 | -0.08(-1.00%) |
Aug 29, 2012 | 8.210 | 8.256 | 8.167 | 8.226 | 1,778,296 | +0.04(+0.48%) |
Aug 27, 2012 | 8.230 | 8.248 | 8.145 | 8.186 | 2,512,527 | +0.00(+0.05%) |
Aug 24, 2012 | 8.051 | 8.223 | 8.033 | 8.182 | 2,546,541 | +0.08(+0.93%) |
Aug 23, 2012 | 8.203 | 8.231 | 8.090 | 8.107 | 3,233,569 | -0.14(-1.64%) |
Aug 22, 2012 | 8.216 | 8.293 | 8.156 | 8.242 | 3,463,893 | -0.04(-0.46%) |
Aug 21, 2012 | 8.274 | 8.429 | 8.226 | 8.280 | 3,980,307 | +0.04(+0.49%) |
Aug 20, 2012 | 8.179 | 8.244 | 8.157 | 8.240 | 2,935,195 | +0.03(+0.36%) |
Aug 17, 2012 | 8.192 | 8.213 | 8.149 | 8.210 | 2,269,122 | +0.05(+0.63%) |
Aug 16, 2012 | 8.083 | 8.189 | 8.016 | 8.159 | 3,225,221 | +0.10(+1.20%) |
Aug 15, 2012 | 7.987 | 8.097 | 7.981 | 8.062 | 2,135,048 | +0.04(+0.54%) |
Aug 14, 2012 | 8.096 | 8.126 | 7.978 | 8.019 | 3,010,812 | +0.01(+0.10%) |
Aug 13, 2012 | 7.980 | 8.024 | 7.906 | 8.010 | 2,465,940 | +0.00(+0.00%) |
Aug 10, 2012 | 7.953 | 8.031 | 7.920 | 8.010 | 2,511,288 | +0.00(+0.05%) |
Aug 09, 2012 | 7.978 | 8.079 | 7.969 | 8.006 | 1,806,161 | -0.02(-0.24%) |
Aug 08, 2012 | 7.953 | 8.073 | 7.939 | 8.026 | 2,561,948 | +0.01(+0.09%) |
Aug 07, 2012 | 7.998 | 8.124 | 7.998 | 8.019 | 5,919,611 | +0.06(+0.79%) |
Aug 06, 2012 | 7.991 | 8.069 | 7.945 | 7.956 | 3,775,999 | +0.02(+0.19%) |
Aug 03, 2012 | 7.827 | 7.987 | 7.800 | 7.941 | 4,960,590 | +0.33(+4.27%) |
Aug 02, 2012 | 7.601 | 7.686 | 7.478 | 7.615 | 5,284,030 | -0.10(-1.32%) |
Aug 01, 2012 | 7.853 | 7.893 | 7.709 | 7.717 | 3,222,050 | -0.09(-1.09%) |
Jul 31, 2012 | 7.829 | 7.868 | 7.767 | 7.802 | 3,969,360 | -0.07(-0.83%) |
Jul 30, 2012 | 7.854 | 7.966 | 7.840 | 7.868 | 4,594,517 | -0.02(-0.28%) |
Jul 27, 2012 | 7.699 | 7.960 | 7.642 | 7.890 | 6,217,913 | +0.29(+3.77%) |
Jul 26, 2012 | 7.628 | 7.663 | 7.537 | 7.604 | 4,609,029 | +0.20(+2.76%) |
Jul 25, 2012 | 7.431 | 7.488 | 7.327 | 7.400 | 4,330,565 | +0.04(+0.51%) |
Jul 24, 2012 | 7.456 | 7.459 | 7.246 | 7.362 | 5,785,523 | -0.07(-0.88%) |
Jul 23, 2012 | 7.293 | 7.463 | 7.267 | 7.428 | 6,663,098 | -0.12(-1.61%) |
Jul 20, 2012 | 7.643 | 7.660 | 7.534 | 7.550 | 3,803,857 | -0.20(-2.54%) |
Jul 19, 2012 | 7.892 | 7.928 | 7.702 | 7.746 | 4,166,723 | -0.14(-1.72%) |
Jul 18, 2012 | 7.886 | 7.963 | 7.832 | 7.882 | 3,409,733 | -0.06(-0.79%) |
Jul 17, 2012 | 7.956 | 7.962 | 7.718 | 7.945 | 4,611,420 | +0.10(+1.28%) |
Jul 16, 2012 | 7.882 | 7.927 | 7.804 | 7.844 | 3,959,566 | -0.01(-0.18%) |
Jul 13, 2012 | 7.566 | 7.882 | 7.566 | 7.858 | 4,287,301 | +0.35(+4.69%) |
Jul 12, 2012 | 7.496 | 7.580 | 7.407 | 7.506 | 6,743,455 | -0.10(-1.38%) |
Jul 11, 2012 | 7.533 | 7.646 | 7.503 | 7.611 | 5,171,162 | +0.08(+1.06%) |
Jul 10, 2012 | 7.759 | 7.793 | 7.467 | 7.531 | 4,945,098 | -0.12(-1.62%) |
Jul 09, 2012 | 7.649 | 7.709 | 7.582 | 7.656 | 3,696,194 | -0.05(-0.69%) |
Jul 06, 2012 | 7.629 | 7.742 | 7.618 | 7.709 | 4,290,444 | -0.10(-1.27%) |
Jul 05, 2012 | 7.924 | 7.929 | 7.786 | 7.808 | 3,953,423 | -0.19(-2.32%) |
Jul 03, 2012 | 7.883 | 8.031 | 7.868 | 7.994 | 3,257,689 | +0.09(+1.20%) |