Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.910 | 8.950 | 8.840 | 8.855 | 15,116,594 | -0.13(-1.45%) |
Sep 27, 2012 | 8.890 | 9.015 | 8.820 | 8.985 | 18,484,546 | +0.09(+1.07%) |
Sep 26, 2012 | 8.790 | 8.980 | 8.650 | 8.890 | 25,640,488 | +0.05(+0.57%) |
Sep 25, 2012 | 9.150 | 9.190 | 8.810 | 8.840 | 23,209,938 | -0.22(-2.43%) |
Sep 24, 2012 | 9.050 | 9.130 | 9.020 | 9.060 | 15,640,834 | -0.07(-0.77%) |
Sep 21, 2012 | 9.340 | 9.370 | 9.100 | 9.130 | 22,913,948 | -0.12(-1.30%) |
Sep 20, 2012 | 9.370 | 9.410 | 9.180 | 9.250 | 20,861,540 | -0.22(-2.32%) |
Sep 19, 2012 | 9.610 | 9.650 | 9.470 | 9.470 | 15,458,548 | -0.02(-0.21%) |
Sep 18, 2012 | 9.430 | 9.600 | 9.330 | 9.490 | 21,122,598 | -0.09(-0.94%) |
Sep 17, 2012 | 9.720 | 9.790 | 9.560 | 9.580 | 18,821,172 | -0.26(-2.64%) |
Sep 14, 2012 | 9.800 | 9.930 | 9.780 | 9.840 | 29,714,838 | +0.21(+2.18%) |
Sep 13, 2012 | 9.320 | 9.680 | 9.300 | 9.630 | 29,681,310 | +0.28(+2.99%) |
Sep 12, 2012 | 9.440 | 9.460 | 9.185 | 9.350 | 18,559,238 | +0.02(+0.21%) |
Sep 11, 2012 | 9.120 | 9.400 | 9.090 | 9.330 | 20,513,916 | +0.28(+3.09%) |
Sep 10, 2012 | 9.080 | 9.310 | 9.030 | 9.050 | 29,599,390 | -0.05(-0.55%) |
Sep 07, 2012 | 8.830 | 9.100 | 8.830 | 9.100 | 26,131,762 | +0.34(+3.88%) |
Sep 06, 2012 | 8.590 | 8.800 | 8.590 | 8.760 | 13,818,280 | +0.24(+2.82%) |
Sep 05, 2012 | 8.430 | 8.550 | 8.400 | 8.520 | 12,026,343 | +0.10(+1.19%) |
Sep 04, 2012 | 8.560 | 8.560 | 8.410 | 8.420 | 11,829,903 | -0.14(-1.64%) |
Aug 31, 2012 | 8.530 | 8.599 | 8.430 | 8.560 | 16,911,500 | +0.12(+1.42%) |
Aug 30, 2012 | 8.470 | 8.500 | 8.390 | 8.440 | 9,928,221 | -0.10(-1.17%) |
Aug 29, 2012 | 8.520 | 8.590 | 8.450 | 8.540 | 12,696,158 | +0.06(+0.71%) |
Aug 27, 2012 | 8.670 | 8.680 | 8.460 | 8.480 | 11,854,433 | -0.15(-1.74%) |
Aug 24, 2012 | 8.610 | 8.680 | 8.550 | 8.630 | 10,430,414 | +0.00(+0.00%) |
Aug 23, 2012 | 8.800 | 8.820 | 8.620 | 8.630 | 12,590,103 | -0.24(-2.71%) |
Aug 22, 2012 | 8.770 | 8.870 | 8.670 | 8.870 | 13,301,934 | +0.05(+0.57%) |
Aug 21, 2012 | 8.830 | 8.950 | 8.800 | 8.820 | 13,825,468 | +0.02(+0.23%) |
Aug 20, 2012 | 8.740 | 8.830 | 8.690 | 8.800 | 9,049,132 | +0.05(+0.57%) |
Aug 17, 2012 | 8.760 | 8.850 | 8.700 | 8.750 | 10,874,208 | -0.02(-0.23%) |
Aug 16, 2012 | 8.710 | 8.830 | 8.690 | 8.770 | 10,962,025 | +0.04(+0.46%) |
Aug 15, 2012 | 8.660 | 8.760 | 8.630 | 8.730 | 8,654,584 | +0.04(+0.46%) |
Aug 14, 2012 | 8.890 | 8.930 | 8.630 | 8.690 | 12,091,077 | -0.14(-1.59%) |
Aug 13, 2012 | 8.910 | 8.970 | 8.800 | 8.830 | 10,773,667 | -0.15(-1.67%) |
Aug 10, 2012 | 8.770 | 8.980 | 8.680 | 8.980 | 18,220,320 | +0.12(+1.35%) |
Aug 09, 2012 | 8.790 | 8.910 | 8.770 | 8.860 | 16,897,668 | +0.06(+0.68%) |
Aug 08, 2012 | 8.550 | 8.800 | 8.510 | 8.800 | 21,222,458 | +0.20(+2.33%) |
Aug 07, 2012 | 8.540 | 8.640 | 8.500 | 8.600 | 14,630,645 | +0.10(+1.18%) |
Aug 06, 2012 | 8.390 | 8.570 | 8.380 | 8.500 | 18,087,332 | +0.13(+1.55%) |
Aug 03, 2012 | 8.310 | 8.450 | 8.260 | 8.370 | 14,634,788 | +0.19(+2.32%) |
Aug 02, 2012 | 8.320 | 8.410 | 8.100 | 8.180 | 21,618,868 | -0.25(-2.97%) |
Aug 01, 2012 | 8.490 | 8.580 | 8.370 | 8.430 | 28,391,812 | -0.04(-0.47%) |
Jul 31, 2012 | 8.430 | 8.520 | 8.400 | 8.470 | 14,904,518 | +0.02(+0.24%) |
Jul 30, 2012 | 8.470 | 8.480 | 8.300 | 8.450 | 14,158,613 | +0.00(+0.00%) |
Jul 27, 2012 | 8.220 | 8.520 | 8.150 | 8.450 | 27,346,826 | +0.26(+3.17%) |
Jul 26, 2012 | 8.150 | 8.200 | 8.010 | 8.190 | 21,525,290 | +0.17(+2.12%) |
Jul 25, 2012 | 8.070 | 8.130 | 7.966 | 8.020 | 23,445,772 | +0.00(+0.00%) |
Jul 24, 2012 | 8.130 | 8.170 | 7.970 | 8.020 | 27,637,916 | -0.12(-1.47%) |
Jul 23, 2012 | 8.140 | 8.150 | 8.020 | 8.140 | 20,235,856 | -0.12(-1.45%) |
Jul 20, 2012 | 8.310 | 8.370 | 8.250 | 8.260 | 13,847,726 | -0.12(-1.43%) |
Jul 19, 2012 | 8.350 | 8.440 | 8.330 | 8.380 | 16,536,983 | +0.05(+0.60%) |
Jul 18, 2012 | 8.270 | 8.390 | 8.220 | 8.330 | 16,836,396 | +0.05(+0.60%) |
Jul 17, 2012 | 8.400 | 8.400 | 8.220 | 8.280 | 34,517,392 | -0.05(-0.60%) |
Jul 16, 2012 | 8.410 | 8.420 | 8.300 | 8.330 | 15,213,638 | -0.09(-1.07%) |
Jul 13, 2012 | 8.350 | 8.430 | 8.270 | 8.420 | 18,762,244 | +0.12(+1.45%) |
Jul 12, 2012 | 8.280 | 8.380 | 8.210 | 8.300 | 26,947,972 | -0.05(-0.60%) |
Jul 11, 2012 | 8.360 | 8.420 | 8.300 | 8.350 | 26,366,304 | -0.05(-0.60%) |
Jul 10, 2012 | 8.820 | 8.880 | 8.340 | 8.400 | 57,130,928 | -0.36(-4.11%) |
Jul 09, 2012 | 8.640 | 8.770 | 8.570 | 8.760 | 35,317,264 | +0.04(+0.40%) |
Jul 06, 2012 | 8.790 | 8.790 | 8.610 | 8.725 | 25,230,112 | -0.20(-2.19%) |
Jul 05, 2012 | 8.870 | 9.060 | 8.840 | 8.920 | 18,930,348 | +0.02(+0.22%) |
Jul 03, 2012 | 8.700 | 9.000 | 8.690 | 8.900 | 17,537,186 | +0.28(+3.19%) |