Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.270 | 8.331 | 8.129 | 8.156 | 309,656 | -0.18(-2.18%) |
Sep 27, 2012 | 8.176 | 8.701 | 8.089 | 8.338 | 428,750 | +0.21(+2.57%) |
Sep 26, 2012 | 8.338 | 8.412 | 8.055 | 8.129 | 345,527 | -0.19(-2.27%) |
Sep 25, 2012 | 8.593 | 8.767 | 8.270 | 8.318 | 670,231 | -0.20(-2.29%) |
Sep 24, 2012 | 8.742 | 8.816 | 8.365 | 8.513 | 617,816 | -0.31(-3.51%) |
Sep 21, 2012 | 8.984 | 9.206 | 8.816 | 8.822 | 1,045,975 | -0.02(-0.18%) |
Sep 20, 2012 | 8.513 | 8.916 | 8.452 | 8.838 | 1,220,760 | +0.21(+2.45%) |
Sep 19, 2012 | 8.331 | 8.640 | 8.322 | 8.627 | 862,216 | +0.31(+3.72%) |
Sep 18, 2012 | 8.170 | 8.327 | 8.140 | 8.318 | 678,247 | +0.11(+1.38%) |
Sep 17, 2012 | 8.140 | 8.222 | 8.096 | 8.205 | 654,669 | -0.03(-0.32%) |
Sep 14, 2012 | 8.227 | 8.253 | 8.161 | 8.231 | 670,985 | +0.09(+1.12%) |
Sep 13, 2012 | 8.227 | 8.317 | 7.983 | 8.140 | 667,736 | -0.05(-0.64%) |
Sep 12, 2012 | 8.292 | 8.292 | 8.123 | 8.192 | 594,587 | -0.09(-1.10%) |
Sep 11, 2012 | 8.375 | 8.479 | 8.261 | 8.283 | 454,542 | -0.08(-0.99%) |
Sep 10, 2012 | 8.366 | 8.462 | 8.257 | 8.366 | 300,291 | -0.03(-0.31%) |
Sep 07, 2012 | 8.436 | 8.627 | 8.366 | 8.392 | 597,162 | +0.03(+0.31%) |
Sep 06, 2012 | 8.031 | 8.388 | 7.874 | 8.366 | 1,338,467 | +0.03(+0.42%) |
Sep 05, 2012 | 8.109 | 8.479 | 8.057 | 8.331 | 1,445,471 | +0.26(+3.18%) |
Sep 04, 2012 | 7.818 | 8.083 | 7.748 | 8.074 | 1,308,024 | +0.37(+4.80%) |
Aug 31, 2012 | 7.761 | 7.796 | 7.630 | 7.704 | 618,712 | +0.04(+0.57%) |
Aug 30, 2012 | 7.761 | 7.809 | 7.656 | 7.661 | 504,588 | -0.14(-1.79%) |
Aug 29, 2012 | 7.839 | 7.883 | 7.774 | 7.800 | 391,457 | +0.03(+0.45%) |
Aug 27, 2012 | 8.048 | 8.066 | 7.748 | 7.765 | 903,315 | -0.13(-1.71%) |
Aug 24, 2012 | 7.970 | 8.053 | 7.883 | 7.900 | 862,108 | +0.05(+0.67%) |
Aug 23, 2012 | 7.957 | 7.982 | 7.778 | 7.848 | 592,067 | -0.09(-1.15%) |
Aug 22, 2012 | 8.096 | 8.201 | 7.878 | 7.939 | 1,152,662 | -0.16(-1.94%) |
Aug 21, 2012 | 8.466 | 8.466 | 7.944 | 8.096 | 2,837,608 | +0.48(+6.29%) |
Aug 20, 2012 | 7.656 | 7.656 | 7.561 | 7.617 | 335,400 | -0.04(-0.57%) |
Aug 17, 2012 | 7.691 | 7.696 | 7.587 | 7.661 | 316,580 | -0.04(-0.51%) |
Aug 16, 2012 | 7.578 | 7.765 | 7.495 | 7.700 | 328,630 | +0.14(+1.90%) |
Aug 15, 2012 | 7.535 | 7.600 | 7.456 | 7.556 | 310,081 | -0.01(-0.17%) |
Aug 14, 2012 | 7.700 | 7.700 | 7.535 | 7.569 | 169,743 | -0.07(-0.86%) |
Aug 13, 2012 | 7.896 | 7.992 | 7.408 | 7.635 | 468,112 | -0.29(-3.71%) |
Aug 10, 2012 | 7.957 | 8.040 | 7.804 | 7.928 | 950,901 | -0.03(-0.36%) |
Aug 09, 2012 | 8.109 | 8.140 | 7.922 | 7.957 | 287,522 | -0.15(-1.83%) |
Aug 08, 2012 | 7.913 | 8.257 | 7.913 | 8.105 | 386,157 | +0.12(+1.53%) |
Aug 07, 2012 | 7.878 | 8.231 | 7.878 | 7.983 | 405,361 | +0.14(+1.78%) |
Aug 06, 2012 | 7.400 | 8.048 | 7.400 | 7.844 | 913,557 | +0.53(+7.20%) |
Aug 03, 2012 | 7.317 | 7.456 | 7.138 | 7.317 | 702,949 | +0.17(+2.31%) |
Aug 02, 2012 | 6.486 | 7.312 | 6.320 | 7.152 | 1,341,830 | +1.04(+17.02%) |
Aug 01, 2012 | 6.220 | 6.281 | 6.042 | 6.111 | 625,069 | -0.03(-0.57%) |
Jul 31, 2012 | 6.155 | 6.320 | 6.118 | 6.146 | 234,114 | -0.07(-1.12%) |
Jul 30, 2012 | 6.285 | 6.520 | 6.155 | 6.216 | 345,013 | -0.06(-0.97%) |
Jul 27, 2012 | 5.828 | 6.320 | 5.802 | 6.277 | 394,283 | +0.50(+8.58%) |
Jul 26, 2012 | 5.702 | 5.850 | 5.650 | 5.780 | 318,381 | +0.20(+3.59%) |
Jul 25, 2012 | 5.593 | 5.624 | 5.480 | 5.580 | 268,725 | +0.03(+0.55%) |
Jul 24, 2012 | 6.107 | 6.111 | 5.480 | 5.550 | 490,448 | -0.52(-8.57%) |
Jul 23, 2012 | 6.007 | 6.163 | 5.946 | 6.070 | 271,378 | -0.14(-2.21%) |
Jul 20, 2012 | 6.190 | 6.251 | 6.068 | 6.207 | 361,166 | -0.07(-1.04%) |
Jul 19, 2012 | 6.551 | 6.551 | 6.229 | 6.272 | 254,136 | -0.22(-3.35%) |
Jul 18, 2012 | 6.547 | 6.790 | 6.346 | 6.490 | 503,552 | -0.09(-1.32%) |
Jul 17, 2012 | 6.607 | 6.660 | 6.429 | 6.577 | 119,747 | +0.06(+0.87%) |
Jul 16, 2012 | 6.655 | 6.673 | 6.459 | 6.520 | 417,645 | -0.16(-2.41%) |
Jul 13, 2012 | 6.499 | 6.729 | 6.499 | 6.681 | 285,234 | +0.19(+2.95%) |
Jul 12, 2012 | 6.416 | 6.512 | 6.233 | 6.490 | 346,816 | -0.03(-0.40%) |
Jul 11, 2012 | 6.690 | 6.742 | 6.429 | 6.516 | 374,980 | -0.14(-2.16%) |
Jul 10, 2012 | 6.895 | 7.091 | 6.625 | 6.660 | 511,366 | -0.15(-2.24%) |
Jul 09, 2012 | 6.573 | 6.866 | 6.403 | 6.812 | 640,310 | +0.19(+2.83%) |
Jul 06, 2012 | 6.716 | 6.732 | 6.503 | 6.625 | 455,431 | -0.21(-3.12%) |
Jul 05, 2012 | 6.690 | 6.871 | 6.499 | 6.838 | 396,805 | +0.14(+2.15%) |
Jul 03, 2012 | 6.394 | 6.703 | 6.356 | 6.694 | 144,398 | +0.28(+4.41%) |