Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.814 | 8.883 | 8.719 | 8.767 | 1,390,613 | -0.10(-1.13%) |
Sep 27, 2012 | 8.646 | 8.913 | 8.562 | 8.867 | 1,910,114 | +0.27(+3.18%) |
Sep 26, 2012 | 8.665 | 8.688 | 8.514 | 8.593 | 1,944,362 | -0.09(-1.03%) |
Sep 25, 2012 | 9.015 | 9.015 | 8.612 | 8.682 | 2,466,613 | -0.26(-2.90%) |
Sep 24, 2012 | 8.859 | 8.984 | 8.854 | 8.942 | 1,241,904 | +0.03(+0.29%) |
Sep 21, 2012 | 9.094 | 9.094 | 8.889 | 8.916 | 1,500,683 | -0.08(-0.90%) |
Sep 20, 2012 | 9.054 | 9.128 | 8.970 | 8.997 | 1,253,584 | -0.12(-1.33%) |
Sep 19, 2012 | 8.967 | 9.137 | 8.954 | 9.118 | 1,180,120 | +0.14(+1.59%) |
Sep 18, 2012 | 8.996 | 9.035 | 8.881 | 8.975 | 728,900 | -0.03(-0.37%) |
Sep 17, 2012 | 9.037 | 9.128 | 8.999 | 9.008 | 1,161,295 | -0.06(-0.65%) |
Sep 14, 2012 | 8.913 | 9.101 | 8.913 | 9.067 | 1,427,640 | +0.19(+2.17%) |
Sep 13, 2012 | 8.880 | 8.949 | 8.719 | 8.875 | 842,134 | -0.04(-0.41%) |
Sep 12, 2012 | 8.919 | 9.029 | 8.860 | 8.911 | 562,070 | +0.01(+0.16%) |
Sep 11, 2012 | 8.821 | 8.913 | 8.701 | 8.897 | 1,112,241 | +0.06(+0.72%) |
Sep 10, 2012 | 8.900 | 8.910 | 8.808 | 8.833 | 1,503,558 | -0.10(-1.07%) |
Sep 07, 2012 | 8.945 | 9.050 | 8.856 | 8.929 | 1,602,307 | +0.03(+0.34%) |
Sep 06, 2012 | 8.663 | 8.934 | 8.652 | 8.899 | 1,966,578 | +0.33(+3.80%) |
Sep 05, 2012 | 8.584 | 8.620 | 8.357 | 8.573 | 801,987 | -0.02(-0.26%) |
Sep 04, 2012 | 8.563 | 8.655 | 8.509 | 8.595 | 2,377,443 | +0.04(+0.48%) |
Aug 31, 2012 | 8.512 | 8.574 | 8.501 | 8.554 | 2,899,479 | +0.06(+0.73%) |
Aug 30, 2012 | 8.552 | 8.554 | 8.433 | 8.492 | 1,941,733 | -0.07(-0.76%) |
Aug 29, 2012 | 8.525 | 8.581 | 8.490 | 8.557 | 927,737 | +0.07(+0.88%) |
Aug 27, 2012 | 8.585 | 8.587 | 8.466 | 8.482 | 1,322,212 | -0.03(-0.37%) |
Aug 24, 2012 | 8.604 | 8.626 | 8.485 | 8.514 | 2,437,799 | -0.08(-0.93%) |
Aug 23, 2012 | 8.622 | 8.643 | 8.547 | 8.593 | 1,742,159 | -0.04(-0.52%) |
Aug 22, 2012 | 8.673 | 8.673 | 8.568 | 8.638 | 1,350,277 | -0.03(-0.37%) |
Aug 21, 2012 | 8.681 | 8.724 | 8.635 | 8.670 | 1,115,512 | +0.01(+0.11%) |
Aug 20, 2012 | 8.662 | 8.700 | 8.463 | 8.660 | 2,240,175 | -0.02(-0.18%) |
Aug 17, 2012 | 8.619 | 8.679 | 8.598 | 8.676 | 1,483,361 | +0.04(+0.50%) |
Aug 16, 2012 | 8.641 | 8.670 | 8.571 | 8.633 | 2,594,244 | +0.03(+0.30%) |
Aug 15, 2012 | 8.484 | 8.665 | 8.433 | 8.608 | 1,812,755 | +0.13(+1.50%) |
Aug 14, 2012 | 8.571 | 8.620 | 8.434 | 8.480 | 2,269,945 | -0.07(-0.84%) |
Aug 13, 2012 | 8.697 | 8.738 | 8.473 | 8.552 | 2,436,466 | -0.12(-1.34%) |
Aug 10, 2012 | 7.916 | 8.787 | 7.865 | 8.668 | 9,918,393 | +0.81(+10.36%) |
Aug 09, 2012 | 7.794 | 8.027 | 7.779 | 7.854 | 3,370,682 | +0.04(+0.51%) |
Aug 08, 2012 | 7.849 | 7.973 | 7.711 | 7.814 | 2,045,596 | -0.09(-1.09%) |
Aug 07, 2012 | 7.970 | 8.004 | 7.867 | 7.900 | 2,141,577 | -0.09(-1.08%) |
Aug 06, 2012 | 7.741 | 8.069 | 7.620 | 7.986 | 1,505,998 | +0.27(+3.46%) |
Aug 03, 2012 | 7.425 | 7.849 | 7.411 | 7.719 | 3,559,777 | +0.37(+5.04%) |
Aug 02, 2012 | 7.318 | 7.377 | 7.269 | 7.348 | 2,676,873 | -0.00(-0.06%) |
Aug 01, 2012 | 7.161 | 7.412 | 7.134 | 7.353 | 4,240,045 | +0.20(+2.78%) |
Jul 31, 2012 | 7.255 | 7.304 | 7.102 | 7.154 | 2,473,204 | -0.10(-1.45%) |
Jul 30, 2012 | 7.282 | 7.352 | 7.182 | 7.259 | 1,658,116 | -0.05(-0.67%) |
Jul 27, 2012 | 7.296 | 7.372 | 7.255 | 7.309 | 2,216,809 | +0.04(+0.61%) |
Jul 26, 2012 | 7.310 | 7.342 | 7.221 | 7.264 | 933,549 | +0.04(+0.62%) |
Jul 25, 2012 | 7.220 | 7.356 | 7.205 | 7.220 | 1,010,152 | -0.03(-0.35%) |
Jul 24, 2012 | 7.345 | 7.409 | 7.188 | 7.245 | 903,390 | -0.10(-1.32%) |
Jul 23, 2012 | 7.369 | 7.393 | 7.250 | 7.342 | 1,288,857 | -0.20(-2.59%) |
Jul 20, 2012 | 7.608 | 7.639 | 7.509 | 7.538 | 1,689,640 | -0.16(-2.07%) |
Jul 19, 2012 | 7.604 | 7.783 | 7.604 | 7.697 | 1,481,562 | +0.13(+1.77%) |
Jul 18, 2012 | 7.445 | 7.636 | 7.399 | 7.563 | 1,080,767 | +0.12(+1.56%) |
Jul 17, 2012 | 7.544 | 7.596 | 7.393 | 7.447 | 769,456 | -0.09(-1.16%) |
Jul 16, 2012 | 7.511 | 7.601 | 7.344 | 7.534 | 1,270,189 | +0.00(+0.02%) |
Jul 13, 2012 | 7.517 | 7.568 | 7.482 | 7.533 | 712,527 | +0.02(+0.28%) |
Jul 12, 2012 | 7.487 | 7.587 | 7.484 | 7.512 | 2,054,370 | -0.01(-0.15%) |
Jul 11, 2012 | 7.530 | 7.641 | 7.457 | 7.523 | 2,274,687 | -0.05(-0.63%) |
Jul 10, 2012 | 7.681 | 7.686 | 7.468 | 7.571 | 2,926,343 | -0.09(-1.20%) |
Jul 09, 2012 | 7.786 | 7.786 | 7.633 | 7.663 | 2,099,820 | -0.09(-1.21%) |
Jul 06, 2012 | 8.081 | 8.156 | 7.615 | 7.757 | 4,343,436 | -0.52(-6.32%) |
Jul 05, 2012 | 8.460 | 8.460 | 8.248 | 8.280 | 2,009,247 | +0.01(+0.12%) |
Jul 03, 2012 | 8.077 | 8.291 | 8.032 | 8.271 | 1,255,484 | +0.19(+2.32%) |