Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.000 | 8.110 | 7.970 | 7.980 | 150,180 | -0.03(-0.37%) |
Sep 27, 2012 | 7.810 | 8.080 | 7.780 | 8.010 | 186,595 | +0.20(+2.56%) |
Sep 26, 2012 | 7.890 | 8.020 | 7.780 | 7.810 | 202,729 | -0.06(-0.76%) |
Sep 25, 2012 | 8.000 | 8.250 | 7.835 | 7.870 | 635,969 | -0.12(-1.50%) |
Sep 24, 2012 | 7.490 | 8.040 | 7.460 | 7.990 | 388,960 | +0.44(+5.83%) |
Sep 21, 2012 | 7.810 | 7.810 | 7.370 | 7.550 | 1,685,770 | -0.14(-1.82%) |
Sep 20, 2012 | 7.560 | 7.770 | 7.510 | 7.690 | 241,131 | +0.07(+0.92%) |
Sep 19, 2012 | 7.960 | 7.960 | 7.610 | 7.620 | 280,471 | -0.30(-3.79%) |
Sep 18, 2012 | 7.740 | 7.940 | 7.620 | 7.920 | 252,627 | +0.20(+2.59%) |
Sep 17, 2012 | 7.690 | 7.735 | 7.472 | 7.720 | 291,343 | +0.02(+0.26%) |
Sep 14, 2012 | 7.990 | 8.080 | 7.680 | 7.700 | 279,732 | -0.24(-3.02%) |
Sep 13, 2012 | 7.970 | 8.140 | 7.910 | 7.940 | 336,657 | -0.04(-0.50%) |
Sep 12, 2012 | 7.860 | 8.110 | 7.830 | 7.980 | 448,386 | +0.12(+1.53%) |
Sep 11, 2012 | 7.880 | 7.930 | 7.750 | 7.860 | 135,187 | -0.02(-0.25%) |
Sep 10, 2012 | 7.980 | 8.000 | 7.810 | 7.880 | 189,872 | -0.13(-1.62%) |
Sep 07, 2012 | 8.150 | 8.150 | 7.930 | 8.010 | 234,532 | -0.09(-1.05%) |
Sep 06, 2012 | 7.800 | 8.150 | 7.610 | 8.095 | 558,753 | +0.34(+4.32%) |
Sep 05, 2012 | 7.610 | 7.770 | 7.580 | 7.760 | 432,107 | +0.12(+1.57%) |
Sep 04, 2012 | 7.360 | 7.670 | 7.330 | 7.640 | 274,951 | +0.26(+3.52%) |
Aug 31, 2012 | 7.500 | 7.540 | 7.330 | 7.380 | 187,161 | -0.05(-0.67%) |
Aug 30, 2012 | 7.380 | 7.440 | 7.330 | 7.430 | 164,484 | +0.01(+0.13%) |
Aug 29, 2012 | 7.240 | 7.440 | 7.240 | 7.420 | 151,151 | +0.12(+1.64%) |
Aug 27, 2012 | 7.440 | 7.460 | 7.200 | 7.300 | 205,922 | -0.11(-1.48%) |
Aug 24, 2012 | 7.430 | 7.540 | 7.380 | 7.410 | 100,331 | -0.04(-0.54%) |
Aug 23, 2012 | 7.400 | 7.480 | 7.270 | 7.450 | 206,287 | +0.03(+0.40%) |
Aug 22, 2012 | 7.390 | 7.490 | 7.360 | 7.420 | 110,573 | +0.01(+0.13%) |
Aug 21, 2012 | 7.560 | 7.678 | 7.380 | 7.410 | 300,389 | -0.10(-1.33%) |
Aug 20, 2012 | 7.550 | 7.550 | 7.410 | 7.510 | 197,495 | -0.03(-0.40%) |
Aug 17, 2012 | 7.490 | 7.560 | 7.370 | 7.540 | 162,030 | +0.03(+0.40%) |
Aug 16, 2012 | 7.350 | 7.530 | 7.350 | 7.510 | 195,258 | +0.13(+1.76%) |
Aug 15, 2012 | 7.210 | 7.390 | 7.141 | 7.380 | 139,698 | +0.14(+1.93%) |
Aug 14, 2012 | 7.220 | 7.290 | 7.180 | 7.240 | 303,799 | +0.03(+0.42%) |
Aug 13, 2012 | 7.180 | 7.240 | 7.050 | 7.210 | 223,862 | +0.00(+0.00%) |
Aug 10, 2012 | 7.110 | 7.260 | 6.930 | 7.210 | 276,754 | +0.09(+1.26%) |
Aug 09, 2012 | 7.080 | 7.190 | 7.080 | 7.120 | 214,316 | +0.05(+0.71%) |
Aug 08, 2012 | 7.120 | 7.210 | 6.990 | 7.070 | 365,603 | -0.08(-1.12%) |
Aug 07, 2012 | 7.030 | 7.210 | 6.950 | 7.150 | 339,310 | +0.13(+1.85%) |
Aug 06, 2012 | 6.870 | 7.220 | 6.870 | 7.020 | 454,620 | +0.15(+2.18%) |
Aug 03, 2012 | 7.090 | 7.200 | 6.860 | 6.870 | 354,276 | -0.13(-1.86%) |
Aug 02, 2012 | 7.010 | 7.210 | 6.750 | 7.000 | 452,476 | +0.00(+0.00%) |
Aug 01, 2012 | 7.710 | 7.750 | 6.990 | 7.000 | 723,561 | -0.60(-7.89%) |
Jul 31, 2012 | 7.700 | 7.820 | 7.560 | 7.600 | 282,400 | -0.14(-1.81%) |
Jul 30, 2012 | 7.870 | 7.930 | 7.681 | 7.740 | 282,197 | -0.15(-1.90%) |
Jul 27, 2012 | 7.680 | 7.940 | 7.610 | 7.890 | 268,451 | +0.23(+3.00%) |
Jul 26, 2012 | 7.560 | 7.760 | 7.540 | 7.660 | 138,091 | +0.18(+2.41%) |
Jul 25, 2012 | 7.450 | 7.560 | 7.390 | 7.480 | 327,948 | +0.11(+1.49%) |
Jul 24, 2012 | 7.640 | 7.640 | 7.320 | 7.370 | 379,703 | -0.21(-2.77%) |
Jul 23, 2012 | 7.600 | 7.650 | 7.420 | 7.580 | 315,669 | -0.13(-1.75%) |
Jul 20, 2012 | 7.710 | 7.820 | 7.650 | 7.715 | 268,494 | -0.08(-1.09%) |
Jul 19, 2012 | 7.880 | 7.880 | 7.730 | 7.800 | 222,168 | -0.05(-0.64%) |
Jul 18, 2012 | 7.870 | 8.020 | 7.820 | 7.850 | 325,585 | -0.01(-0.13%) |
Jul 17, 2012 | 7.920 | 7.950 | 7.800 | 7.860 | 268,172 | -0.02(-0.25%) |
Jul 16, 2012 | 7.810 | 8.010 | 7.680 | 7.880 | 269,810 | +0.05(+0.64%) |
Jul 13, 2012 | 7.860 | 7.920 | 7.750 | 7.830 | 258,711 | +0.00(+0.00%) |
Jul 12, 2012 | 7.770 | 7.870 | 7.570 | 7.830 | 270,677 | -0.02(-0.25%) |
Jul 11, 2012 | 7.890 | 7.890 | 7.670 | 7.850 | 337,106 | -0.05(-0.63%) |
Jul 10, 2012 | 8.140 | 8.140 | 7.865 | 7.900 | 232,630 | -0.16(-1.99%) |
Jul 09, 2012 | 8.170 | 8.310 | 7.860 | 8.060 | 426,740 | -0.16(-2.01%) |
Jul 06, 2012 | 8.250 | 8.280 | 8.130 | 8.225 | 276,003 | -0.10(-1.14%) |
Jul 05, 2012 | 8.190 | 8.380 | 8.150 | 8.320 | 302,305 | +0.12(+1.46%) |
Jul 03, 2012 | 8.250 | 8.340 | 8.090 | 8.200 | 207,064 | -0.07(-0.85%) |