Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.634 | 8.701 | 8.540 | 8.587 | 1,419,702 | -0.10(-1.13%) |
Sep 27, 2012 | 8.469 | 8.730 | 8.386 | 8.685 | 1,950,071 | +0.27(+3.18%) |
Sep 26, 2012 | 8.487 | 8.510 | 8.339 | 8.417 | 1,985,035 | -0.09(-1.03%) |
Sep 25, 2012 | 8.830 | 8.830 | 8.436 | 8.504 | 2,518,210 | -0.25(-2.90%) |
Sep 24, 2012 | 8.677 | 8.800 | 8.673 | 8.758 | 1,267,883 | +0.02(+0.29%) |
Sep 21, 2012 | 8.908 | 8.908 | 8.707 | 8.733 | 1,532,075 | -0.08(-0.90%) |
Sep 20, 2012 | 8.869 | 8.941 | 8.786 | 8.813 | 1,279,807 | -0.12(-1.33%) |
Sep 19, 2012 | 8.783 | 8.950 | 8.771 | 8.931 | 1,204,806 | +0.14(+1.59%) |
Sep 18, 2012 | 8.811 | 8.850 | 8.699 | 8.791 | 744,147 | -0.03(-0.37%) |
Sep 17, 2012 | 8.852 | 8.941 | 8.814 | 8.824 | 1,185,587 | -0.06(-0.65%) |
Sep 14, 2012 | 8.730 | 8.914 | 8.730 | 8.881 | 1,457,504 | +0.19(+2.17%) |
Sep 13, 2012 | 8.698 | 8.766 | 8.540 | 8.693 | 859,750 | -0.04(-0.41%) |
Sep 12, 2012 | 8.737 | 8.844 | 8.679 | 8.729 | 573,828 | +0.01(+0.16%) |
Sep 11, 2012 | 8.640 | 8.730 | 8.523 | 8.715 | 1,135,507 | +0.06(+0.72%) |
Sep 10, 2012 | 8.718 | 8.727 | 8.628 | 8.652 | 1,535,010 | -0.09(-1.07%) |
Sep 07, 2012 | 8.761 | 8.864 | 8.674 | 8.746 | 1,635,824 | +0.03(+0.34%) |
Sep 06, 2012 | 8.486 | 8.751 | 8.475 | 8.716 | 2,007,715 | +0.32(+3.80%) |
Sep 05, 2012 | 8.408 | 8.444 | 8.185 | 8.397 | 818,763 | -0.02(-0.26%) |
Sep 04, 2012 | 8.388 | 8.478 | 8.335 | 8.419 | 2,427,175 | +0.04(+0.48%) |
Aug 31, 2012 | 8.338 | 8.399 | 8.327 | 8.378 | 2,960,132 | +0.06(+0.73%) |
Aug 30, 2012 | 8.377 | 8.378 | 8.260 | 8.318 | 1,982,351 | -0.06(-0.76%) |
Aug 29, 2012 | 8.350 | 8.405 | 8.316 | 8.381 | 947,144 | +0.07(+0.88%) |
Aug 27, 2012 | 8.409 | 8.411 | 8.293 | 8.308 | 1,349,870 | -0.03(-0.37%) |
Aug 24, 2012 | 8.428 | 8.449 | 8.311 | 8.339 | 2,488,794 | -0.08(-0.93%) |
Aug 23, 2012 | 8.445 | 8.466 | 8.372 | 8.417 | 1,778,603 | -0.04(-0.52%) |
Aug 22, 2012 | 8.495 | 8.495 | 8.392 | 8.461 | 1,378,522 | -0.03(-0.37%) |
Aug 21, 2012 | 8.503 | 8.545 | 8.458 | 8.492 | 1,138,846 | +0.01(+0.11%) |
Aug 20, 2012 | 8.484 | 8.522 | 8.290 | 8.483 | 2,287,036 | -0.02(-0.18%) |
Aug 17, 2012 | 8.442 | 8.501 | 8.422 | 8.498 | 1,514,391 | +0.04(+0.50%) |
Aug 16, 2012 | 8.464 | 8.492 | 8.395 | 8.456 | 2,648,512 | +0.02(+0.30%) |
Aug 15, 2012 | 8.310 | 8.487 | 8.260 | 8.431 | 1,850,675 | +0.12(+1.50%) |
Aug 14, 2012 | 8.395 | 8.444 | 8.262 | 8.307 | 2,317,428 | -0.07(-0.84%) |
Aug 13, 2012 | 8.518 | 8.559 | 8.299 | 8.377 | 2,487,433 | -0.11(-1.34%) |
Aug 10, 2012 | 7.754 | 8.607 | 7.704 | 8.490 | 10,125,870 | +0.80(+10.36%) |
Aug 09, 2012 | 7.634 | 7.863 | 7.620 | 7.693 | 3,441,192 | +0.04(+0.51%) |
Aug 08, 2012 | 7.688 | 7.810 | 7.553 | 7.654 | 2,088,386 | -0.08(-1.09%) |
Aug 07, 2012 | 7.807 | 7.840 | 7.706 | 7.738 | 2,186,376 | -0.08(-1.08%) |
Aug 06, 2012 | 7.583 | 7.903 | 7.463 | 7.822 | 1,537,501 | +0.26(+3.46%) |
Aug 03, 2012 | 7.273 | 7.688 | 7.259 | 7.561 | 3,634,242 | +0.36(+5.04%) |
Aug 02, 2012 | 7.168 | 7.226 | 7.120 | 7.198 | 2,732,869 | -0.00(-0.06%) |
Aug 01, 2012 | 7.014 | 7.260 | 6.988 | 7.203 | 4,328,740 | +0.19(+2.78%) |
Jul 31, 2012 | 7.106 | 7.154 | 6.957 | 7.008 | 2,524,940 | -0.10(-1.45%) |
Jul 30, 2012 | 7.132 | 7.201 | 7.034 | 7.111 | 1,692,801 | -0.05(-0.67%) |
Jul 27, 2012 | 7.147 | 7.221 | 7.106 | 7.159 | 2,263,181 | +0.04(+0.61%) |
Jul 26, 2012 | 7.161 | 7.192 | 7.073 | 7.115 | 953,078 | +0.04(+0.62%) |
Jul 25, 2012 | 7.072 | 7.206 | 7.058 | 7.072 | 1,031,283 | -0.02(-0.35%) |
Jul 24, 2012 | 7.195 | 7.257 | 7.041 | 7.097 | 922,287 | -0.10(-1.32%) |
Jul 23, 2012 | 7.218 | 7.242 | 7.101 | 7.192 | 1,315,818 | -0.19(-2.59%) |
Jul 20, 2012 | 7.452 | 7.483 | 7.355 | 7.383 | 1,724,984 | -0.16(-2.07%) |
Jul 19, 2012 | 7.449 | 7.623 | 7.449 | 7.539 | 1,512,554 | +0.13(+1.77%) |
Jul 18, 2012 | 7.293 | 7.480 | 7.248 | 7.408 | 1,103,375 | +0.11(+1.56%) |
Jul 17, 2012 | 7.389 | 7.441 | 7.242 | 7.294 | 785,552 | -0.09(-1.16%) |
Jul 16, 2012 | 7.357 | 7.446 | 7.193 | 7.380 | 1,296,759 | +0.00(+0.02%) |
Jul 13, 2012 | 7.363 | 7.413 | 7.329 | 7.379 | 727,432 | +0.02(+0.28%) |
Jul 12, 2012 | 7.333 | 7.431 | 7.330 | 7.358 | 2,097,344 | -0.01(-0.15%) |
Jul 11, 2012 | 7.375 | 7.484 | 7.304 | 7.369 | 2,322,270 | -0.05(-0.63%) |
Jul 10, 2012 | 7.523 | 7.528 | 7.315 | 7.416 | 2,987,557 | -0.09(-1.20%) |
Jul 09, 2012 | 7.626 | 7.626 | 7.477 | 7.506 | 2,143,745 | -0.09(-1.21%) |
Jul 06, 2012 | 7.916 | 7.989 | 7.459 | 7.598 | 4,434,294 | -0.51(-6.32%) |
Jul 05, 2012 | 8.286 | 8.286 | 8.079 | 8.110 | 2,051,277 | +0.01(+0.12%) |
Jul 03, 2012 | 7.911 | 8.121 | 7.868 | 8.101 | 1,281,746 | +0.18(+2.32%) |