Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.542 | 8.542 | 8.212 | 8.220 | 92,572 | -0.38(-4.43%) |
Sep 27, 2012 | 8.423 | 8.652 | 8.238 | 8.601 | 90,043 | +0.20(+2.42%) |
Sep 26, 2012 | 8.525 | 8.525 | 8.356 | 8.398 | 77,171 | -0.13(-1.49%) |
Sep 25, 2012 | 8.872 | 8.931 | 8.525 | 8.525 | 141,979 | -0.28(-3.17%) |
Sep 24, 2012 | 8.711 | 8.914 | 8.670 | 8.804 | 117,598 | +0.03(+0.39%) |
Sep 21, 2012 | 8.601 | 8.770 | 8.516 | 8.770 | 444,563 | +0.23(+2.68%) |
Sep 20, 2012 | 8.483 | 8.567 | 8.432 | 8.542 | 79,265 | -0.01(-0.10%) |
Sep 19, 2012 | 8.796 | 8.796 | 8.533 | 8.550 | 162,360 | -0.19(-2.23%) |
Sep 18, 2012 | 8.779 | 8.855 | 8.677 | 8.745 | 110,501 | -0.04(-0.48%) |
Sep 17, 2012 | 8.855 | 8.940 | 8.686 | 8.787 | 141,323 | -0.09(-1.05%) |
Sep 14, 2012 | 8.669 | 9.067 | 8.669 | 8.880 | 219,961 | +0.24(+2.74%) |
Sep 13, 2012 | 8.466 | 8.787 | 8.406 | 8.643 | 107,955 | +0.17(+2.00%) |
Sep 12, 2012 | 8.423 | 8.508 | 8.398 | 8.474 | 86,693 | +0.10(+1.21%) |
Sep 11, 2012 | 8.296 | 8.466 | 8.279 | 8.372 | 65,079 | +0.10(+1.23%) |
Sep 10, 2012 | 8.220 | 8.288 | 8.135 | 8.271 | 127,292 | +0.05(+0.62%) |
Sep 07, 2012 | 8.423 | 8.533 | 8.127 | 8.220 | 155,434 | -0.11(-1.32%) |
Sep 06, 2012 | 8.059 | 8.449 | 8.059 | 8.330 | 192,264 | +0.34(+4.24%) |
Sep 05, 2012 | 8.085 | 8.085 | 7.903 | 7.992 | 112,046 | -0.07(-0.84%) |
Sep 04, 2012 | 7.958 | 8.203 | 7.949 | 8.059 | 357,813 | +0.11(+1.38%) |
Aug 31, 2012 | 8.042 | 8.042 | 7.831 | 7.949 | 169,744 | +0.01(+0.11%) |
Aug 30, 2012 | 8.398 | 8.499 | 7.738 | 7.941 | 262,903 | +0.36(+4.80%) |
Aug 29, 2012 | 7.619 | 7.636 | 7.560 | 7.577 | 152,962 | -0.05(-0.67%) |
Aug 27, 2012 | 7.636 | 7.856 | 7.467 | 7.628 | 42,022 | +0.05(+0.67%) |
Aug 24, 2012 | 7.577 | 7.653 | 7.467 | 7.577 | 51,143 | -0.04(-0.56%) |
Aug 23, 2012 | 7.602 | 7.695 | 7.551 | 7.619 | 39,486 | +0.03(+0.33%) |
Aug 22, 2012 | 7.661 | 7.678 | 7.484 | 7.594 | 153,303 | -0.10(-1.32%) |
Aug 21, 2012 | 7.763 | 7.907 | 7.661 | 7.695 | 79,337 | -0.06(-0.76%) |
Aug 20, 2012 | 7.619 | 7.797 | 7.569 | 7.755 | 84,393 | +0.11(+1.44%) |
Aug 17, 2012 | 7.611 | 7.661 | 7.526 | 7.644 | 91,172 | +0.03(+0.33%) |
Aug 16, 2012 | 7.636 | 7.644 | 7.551 | 7.619 | 86,573 | -0.02(-0.22%) |
Aug 15, 2012 | 7.577 | 7.727 | 7.526 | 7.636 | 109,980 | +0.02(+0.22%) |
Aug 14, 2012 | 7.721 | 7.721 | 7.492 | 7.619 | 160,601 | -0.04(-0.55%) |
Aug 13, 2012 | 7.543 | 7.695 | 7.416 | 7.661 | 55,593 | +0.12(+1.57%) |
Aug 10, 2012 | 7.661 | 7.670 | 7.467 | 7.543 | 44,663 | -0.13(-1.66%) |
Aug 09, 2012 | 7.611 | 7.721 | 7.594 | 7.670 | 79,123 | +0.08(+1.00%) |
Aug 08, 2012 | 7.797 | 7.856 | 7.568 | 7.594 | 115,969 | -0.27(-3.44%) |
Aug 07, 2012 | 7.746 | 7.941 | 7.746 | 7.865 | 78,517 | +0.20(+2.65%) |
Aug 06, 2012 | 7.695 | 7.780 | 7.619 | 7.661 | 89,845 | -0.04(-0.55%) |
Aug 03, 2012 | 7.526 | 7.932 | 7.501 | 7.704 | 102,526 | +0.32(+4.36%) |
Aug 02, 2012 | 7.348 | 7.475 | 7.314 | 7.382 | 104,163 | -0.07(-0.91%) |
Aug 01, 2012 | 7.484 | 7.484 | 7.348 | 7.450 | 179,407 | +0.00(+0.00%) |
Jul 31, 2012 | 7.551 | 7.712 | 7.433 | 7.450 | 89,348 | -0.15(-2.00%) |
Jul 30, 2012 | 8.076 | 8.093 | 7.568 | 7.602 | 58,900 | -0.45(-5.57%) |
Jul 27, 2012 | 7.517 | 8.068 | 7.458 | 8.051 | 101,247 | +0.55(+7.34%) |
Jul 26, 2012 | 7.517 | 7.577 | 7.424 | 7.501 | 72,918 | +0.12(+1.61%) |
Jul 25, 2012 | 7.323 | 7.458 | 7.280 | 7.382 | 105,298 | +0.13(+1.75%) |
Jul 24, 2012 | 7.297 | 7.357 | 7.196 | 7.255 | 120,322 | +0.02(+0.23%) |
Jul 23, 2012 | 7.137 | 7.314 | 7.026 | 7.238 | 75,212 | -0.04(-0.58%) |
Jul 20, 2012 | 7.331 | 7.382 | 7.255 | 7.280 | 184,751 | -0.14(-1.94%) |
Jul 19, 2012 | 7.814 | 7.831 | 7.416 | 7.424 | 109,024 | -0.38(-4.88%) |
Jul 18, 2012 | 7.501 | 7.856 | 7.501 | 7.805 | 52,743 | +0.31(+4.18%) |
Jul 17, 2012 | 7.517 | 7.543 | 7.297 | 7.492 | 55,554 | +0.02(+0.23%) |
Jul 16, 2012 | 7.501 | 7.628 | 7.441 | 7.475 | 49,121 | -0.08(-1.01%) |
Jul 13, 2012 | 7.314 | 7.594 | 7.276 | 7.551 | 78,054 | +0.27(+3.72%) |
Jul 12, 2012 | 7.137 | 7.348 | 7.094 | 7.280 | 85,475 | +0.05(+0.70%) |
Jul 11, 2012 | 7.187 | 7.247 | 7.120 | 7.230 | 80,498 | +0.02(+0.23%) |
Jul 10, 2012 | 7.221 | 7.246 | 7.078 | 7.213 | 64,148 | +0.07(+0.94%) |
Jul 09, 2012 | 7.146 | 7.154 | 7.020 | 7.146 | 108,317 | +0.01(+0.12%) |
Jul 06, 2012 | 7.196 | 7.271 | 7.129 | 7.137 | 85,861 | -0.17(-2.30%) |
Jul 05, 2012 | 7.271 | 7.389 | 7.238 | 7.305 | 122,724 | +0.02(+0.23%) |
Jul 03, 2012 | 7.246 | 7.355 | 7.204 | 7.288 | 69,819 | +0.03(+0.46%) |