Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.160 | 8.760 | 8.160 | 8.166 | 1,841 | -0.23(-2.79%) |
Sep 27, 2012 | 8.160 | 8.400 | 8.160 | 8.400 | 100 | +0.00(+0.00%) |
Sep 26, 2012 | 8.400 | 8.407 | 8.399 | 8.400 | 2,907 | +0.12(+1.43%) |
Sep 25, 2012 | 8.280 | 8.400 | 8.184 | 8.281 | 770 | -0.00(-0.01%) |
Sep 24, 2012 | 8.160 | 8.520 | 8.160 | 8.282 | 6,410 | -0.12(-1.43%) |
Sep 21, 2012 | 8.400 | 8.766 | 8.400 | 8.402 | 6,955 | -0.12(-1.39%) |
Sep 20, 2012 | 8.520 | 8.760 | 8.520 | 8.521 | 612 | +0.24(+2.91%) |
Sep 19, 2012 | 8.280 | 8.526 | 8.040 | 8.280 | 6,275 | +0.12(+1.46%) |
Sep 18, 2012 | 8.399 | 8.412 | 8.160 | 8.161 | 8,600 | -0.18(-2.14%) |
Sep 17, 2012 | 8.520 | 9.360 | 8.340 | 8.340 | 3,350 | -0.18(-2.14%) |
Sep 14, 2012 | 8.520 | 9.000 | 8.520 | 8.522 | 3,915 | -0.24(-2.70%) |
Sep 13, 2012 | 8.280 | 8.880 | 8.280 | 8.759 | 9,552 | +0.12(+1.38%) |
Sep 12, 2012 | 8.521 | 8.880 | 8.400 | 8.640 | 3,987 | +0.33(+3.96%) |
Sep 11, 2012 | 8.880 | 8.880 | 8.310 | 8.311 | 2,395 | -0.21(-2.45%) |
Sep 10, 2012 | 8.400 | 8.761 | 8.400 | 8.520 | 10,147 | +0.06(+0.71%) |
Sep 07, 2012 | 8.460 | 8.611 | 8.460 | 8.460 | 2,827 | -0.18(-2.08%) |
Sep 06, 2012 | 8.761 | 9.000 | 7.800 | 8.640 | 11,718 | -0.12(-1.38%) |
Sep 05, 2012 | 9.120 | 9.120 | 8.761 | 8.761 | 557 | -0.36(-3.93%) |
Sep 04, 2012 | 9.240 | 9.599 | 9.120 | 9.120 | 383 | -0.06(-0.65%) |
Aug 31, 2012 | 9.240 | 9.600 | 9.180 | 9.180 | 1,533 | -0.30(-3.16%) |
Aug 30, 2012 | 9.240 | 9.600 | 9.001 | 9.480 | 1,166 | +0.36(+3.95%) |
Aug 29, 2012 | 9.600 | 9.600 | 9.119 | 9.120 | 1,391 | -0.01(-0.12%) |
Aug 27, 2012 | 8.761 | 9.179 | 8.640 | 9.131 | 6,712 | +0.37(+4.22%) |
Aug 24, 2012 | 9.000 | 9.121 | 8.760 | 8.761 | 4,868 | -0.72(-7.58%) |
Aug 23, 2012 | 9.720 | 9.721 | 9.000 | 9.480 | 2,318 | -0.12(-1.24%) |
Aug 22, 2012 | 9.143 | 9.600 | 9.120 | 9.599 | 2,461 | +0.12(+1.25%) |
Aug 21, 2012 | 10.08 | 10.08 | 9.480 | 9.480 | 535 | -0.60(-5.95%) |
Aug 20, 2012 | 10.08 | 10.08 | 9.240 | 10.08 | 591 | +0.36(+3.70%) |
Aug 17, 2012 | 9.720 | 9.722 | 9.120 | 9.720 | 5,875 | +0.84(+9.46%) |
Aug 16, 2012 | 9.720 | 9.720 | 8.880 | 8.880 | 1,044 | +0.12(+1.37%) |
Aug 15, 2012 | 9.120 | 9.496 | 8.400 | 8.760 | 5,481 | -2.52(-22.33%) |
Aug 14, 2012 | 9.480 | 11.45 | 9.360 | 11.28 | 1,000 | -0.12(-1.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 10.68 | 11.40 | 5,525 | -0.72(-5.94%) |
Aug 10, 2012 | 9.240 | 12.12 | 9.240 | 12.12 | 23,784 | +3.00(+32.89%) |
Aug 09, 2012 | 9.240 | 9.240 | 9.000 | 9.120 | 1,766 | -0.12(-1.30%) |
Aug 08, 2012 | 9.240 | 10.44 | 9.000 | 9.240 | 4,397 | +0.12(+1.30%) |
Aug 07, 2012 | 9.360 | 9.360 | 9.121 | 9.121 | 1,405 | +0.00(+0.00%) |
Aug 06, 2012 | 9.359 | 9.720 | 9.120 | 9.121 | 1,258 | +0.00(+0.01%) |
Aug 03, 2012 | 9.000 | 9.360 | 8.520 | 9.120 | 6,923 | +0.12(+1.33%) |
Aug 02, 2012 | 9.000 | 9.000 | 8.400 | 9.000 | 391 | -0.12(-1.32%) |
Aug 01, 2012 | 9.120 | 10.48 | 8.520 | 9.120 | 2,203 | +0.00(+0.00%) |
Jul 31, 2012 | 10.20 | 10.41 | 9.120 | 9.120 | 6,716 | -0.96(-9.53%) |
Jul 30, 2012 | 11.16 | 11.16 | 10.08 | 10.08 | 197 | +0.21(+2.08%) |
Jul 27, 2012 | 9.600 | 10.56 | 9.360 | 9.876 | 1,416 | +0.48(+5.08%) |
Jul 26, 2012 | 9.840 | 10.80 | 8.640 | 9.398 | 6,940 | -1.04(-9.97%) |
Jul 25, 2012 | 11.40 | 11.40 | 10.20 | 10.44 | 7,635 | -0.96(-8.42%) |
Jul 24, 2012 | 11.40 | 11.40 | 10.32 | 11.40 | 516 | -0.00(-0.01%) |
Jul 23, 2012 | 11.28 | 12.00 | 10.32 | 11.40 | 3,822 | +0.17(+1.53%) |
Jul 20, 2012 | 11.16 | 12.48 | 10.32 | 11.23 | 12,156 | -0.76(-6.33%) |
Jul 19, 2012 | 13.08 | 13.08 | 11.99 | 11.99 | 1,758 | -1.41(-10.55%) |
Jul 18, 2012 | 13.56 | 13.92 | 12.72 | 13.40 | 4,870 | -0.16(-1.18%) |
Jul 17, 2012 | 14.35 | 14.40 | 13.56 | 13.56 | 1,188 | -0.54(-3.81%) |
Jul 16, 2012 | 14.40 | 14.40 | 13.96 | 14.10 | 1,531 | -0.90(-6.02%) |
Jul 13, 2012 | 14.52 | 15.00 | 14.16 | 15.00 | 116 | +0.48(+3.31%) |
Jul 12, 2012 | 15.12 | 15.36 | 13.80 | 14.52 | 1,826 | -0.48(-3.20%) |
Jul 11, 2012 | 14.28 | 15.12 | 14.28 | 15.00 | 4,708 | +0.60(+4.17%) |
Jul 10, 2012 | 14.40 | 15.00 | 14.40 | 14.40 | 329 | +0.48(+3.45%) |
Jul 09, 2012 | 15.00 | 15.00 | 13.80 | 13.92 | 2,509 | -1.08(-7.20%) |
Jul 06, 2012 | 14.64 | 15.84 | 14.40 | 15.00 | 6,801 | +0.48(+3.31%) |
Jul 05, 2012 | 14.64 | 14.64 | 14.52 | 14.52 | 225 | -0.48(-3.20%) |
Jul 03, 2012 | 13.74 | 15.60 | 13.74 | 15.00 | 5,250 | +0.60(+4.17%) |