Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.000 | 8.074 | 7.917 | 7.963 | 404,226 | +0.02(+0.23%) |
Sep 27, 2012 | 8.129 | 8.175 | 7.844 | 7.945 | 603,754 | -0.19(-2.38%) |
Sep 26, 2012 | 7.982 | 8.281 | 7.587 | 8.138 | 1,028,584 | +0.35(+4.49%) |
Sep 25, 2012 | 8.552 | 8.626 | 7.761 | 7.788 | 1,358,588 | -0.80(-9.32%) |
Sep 24, 2012 | 8.000 | 8.663 | 8.000 | 8.589 | 889,775 | +0.53(+6.63%) |
Sep 21, 2012 | 8.157 | 8.230 | 8.000 | 8.055 | 658,622 | -0.05(-0.57%) |
Sep 20, 2012 | 7.669 | 8.276 | 7.669 | 8.101 | 1,054,433 | +0.45(+5.90%) |
Sep 19, 2012 | 7.549 | 7.724 | 7.393 | 7.650 | 519,564 | +0.15(+1.96%) |
Sep 18, 2012 | 7.236 | 7.549 | 7.236 | 7.503 | 428,402 | +0.27(+3.69%) |
Sep 17, 2012 | 7.346 | 7.346 | 7.153 | 7.236 | 312,246 | -0.11(-1.50%) |
Sep 14, 2012 | 7.273 | 7.485 | 7.273 | 7.346 | 425,979 | +0.11(+1.53%) |
Sep 13, 2012 | 7.172 | 7.365 | 7.043 | 7.236 | 346,659 | +0.07(+1.03%) |
Sep 12, 2012 | 7.356 | 7.356 | 7.006 | 7.162 | 500,029 | -0.13(-1.77%) |
Sep 11, 2012 | 7.043 | 7.365 | 6.923 | 7.291 | 823,359 | +0.41(+6.02%) |
Sep 10, 2012 | 6.868 | 7.033 | 6.822 | 6.877 | 543,483 | +0.12(+1.77%) |
Sep 07, 2012 | 6.757 | 6.849 | 6.674 | 6.757 | 360,357 | -0.01(-0.14%) |
Sep 06, 2012 | 6.582 | 6.766 | 6.509 | 6.766 | 446,802 | +0.27(+4.11%) |
Sep 05, 2012 | 6.490 | 6.536 | 6.444 | 6.500 | 221,515 | -0.06(-0.98%) |
Sep 04, 2012 | 6.500 | 6.601 | 6.426 | 6.564 | 398,665 | +0.15(+2.30%) |
Aug 31, 2012 | 6.444 | 6.500 | 6.339 | 6.417 | 298,201 | +0.09(+1.46%) |
Aug 30, 2012 | 6.417 | 6.444 | 6.260 | 6.325 | 279,067 | -0.10(-1.58%) |
Aug 29, 2012 | 6.371 | 6.444 | 6.279 | 6.426 | 234,914 | -0.12(-1.83%) |
Aug 27, 2012 | 6.389 | 6.582 | 6.343 | 6.546 | 682,348 | +0.33(+5.33%) |
Aug 24, 2012 | 6.196 | 6.279 | 6.104 | 6.214 | 296,610 | +0.05(+0.75%) |
Aug 23, 2012 | 6.122 | 6.288 | 6.122 | 6.168 | 505,805 | +0.07(+1.21%) |
Aug 22, 2012 | 6.389 | 6.398 | 6.002 | 6.094 | 900,227 | -0.31(-4.89%) |
Aug 21, 2012 | 6.582 | 6.647 | 6.380 | 6.407 | 502,873 | -0.21(-3.20%) |
Aug 20, 2012 | 6.536 | 6.716 | 6.518 | 6.619 | 603,422 | +0.08(+1.27%) |
Aug 17, 2012 | 6.518 | 6.555 | 6.371 | 6.536 | 515,836 | +0.01(+0.14%) |
Aug 16, 2012 | 6.813 | 6.813 | 6.361 | 6.527 | 1,297,944 | -0.33(-4.83%) |
Aug 15, 2012 | 6.168 | 7.126 | 6.076 | 6.859 | 3,202,196 | +0.77(+12.71%) |
Aug 14, 2012 | 5.708 | 6.205 | 5.708 | 6.085 | 1,467,692 | +0.43(+7.65%) |
Aug 13, 2012 | 5.699 | 5.735 | 5.634 | 5.653 | 590,320 | -0.19(-3.31%) |
Aug 10, 2012 | 5.901 | 5.947 | 5.818 | 5.846 | 380,587 | -0.07(-1.24%) |
Aug 09, 2012 | 5.745 | 5.984 | 5.745 | 5.920 | 480,634 | +0.16(+2.72%) |
Aug 08, 2012 | 5.689 | 5.818 | 5.524 | 5.763 | 423,671 | +0.05(+0.81%) |
Aug 07, 2012 | 5.680 | 5.754 | 5.643 | 5.717 | 439,932 | +0.06(+1.14%) |
Aug 06, 2012 | 5.579 | 5.754 | 5.514 | 5.653 | 378,616 | +0.08(+1.49%) |
Aug 03, 2012 | 5.432 | 5.616 | 5.413 | 5.570 | 558,424 | +0.22(+4.13%) |
Aug 02, 2012 | 5.597 | 5.597 | 5.330 | 5.349 | 688,861 | -0.25(-4.44%) |
Aug 01, 2012 | 5.459 | 5.662 | 5.404 | 5.597 | 695,545 | +0.25(+4.65%) |
Jul 31, 2012 | 5.100 | 5.395 | 5.045 | 5.349 | 866,533 | +0.29(+5.83%) |
Jul 30, 2012 | 4.999 | 5.102 | 4.934 | 5.054 | 572,231 | +0.06(+1.11%) |
Jul 27, 2012 | 5.008 | 5.054 | 4.898 | 4.999 | 509,695 | +0.07(+1.50%) |
Jul 26, 2012 | 5.036 | 5.082 | 4.852 | 4.925 | 321,704 | +0.08(+1.71%) |
Jul 25, 2012 | 4.787 | 4.944 | 4.712 | 4.842 | 490,400 | +0.11(+2.33%) |
Jul 24, 2012 | 4.741 | 4.769 | 4.667 | 4.732 | 596,053 | +0.05(+0.98%) |
Jul 23, 2012 | 4.585 | 4.769 | 4.585 | 4.686 | 741,426 | -0.24(-4.86%) |
Jul 20, 2012 | 5.119 | 5.155 | 4.916 | 4.925 | 1,232,166 | -0.17(-3.43%) |
Jul 19, 2012 | 5.229 | 5.238 | 5.100 | 5.100 | 759,835 | -0.24(-4.48%) |
Jul 18, 2012 | 5.422 | 5.487 | 5.340 | 5.340 | 766,564 | -0.07(-1.36%) |
Jul 17, 2012 | 5.524 | 5.560 | 5.346 | 5.413 | 730,881 | -0.10(-1.84%) |
Jul 16, 2012 | 5.607 | 5.607 | 5.478 | 5.514 | 719,915 | -0.27(-4.62%) |
Jul 13, 2012 | 5.800 | 5.809 | 5.717 | 5.781 | 316,297 | +0.09(+1.62%) |
Jul 12, 2012 | 5.892 | 5.947 | 5.643 | 5.689 | 505,040 | -0.16(-2.68%) |
Jul 11, 2012 | 5.920 | 6.021 | 5.846 | 5.846 | 381,552 | +0.04(+0.63%) |
Jul 10, 2012 | 5.763 | 5.883 | 5.726 | 5.809 | 748,513 | +0.03(+0.48%) |
Jul 09, 2012 | 6.085 | 6.131 | 5.708 | 5.781 | 1,692,768 | +0.91(+18.71%) |
Jul 06, 2012 | 4.807 | 5.038 | 4.772 | 4.870 | 3,012,547 | +0.11(+2.36%) |
Jul 05, 2012 | 4.421 | 4.814 | 4.414 | 4.758 | 2,164,387 | +0.37(+8.48%) |
Jul 03, 2012 | 4.267 | 4.456 | 4.253 | 4.386 | 1,335,280 | +0.16(+3.82%) |