Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.560 | 7.680 | 7.560 | 7.580 | 462,591 | -0.03(-0.39%) |
Sep 27, 2012 | 7.600 | 7.650 | 7.460 | 7.610 | 490,613 | +0.05(+0.66%) |
Sep 26, 2012 | 7.570 | 7.650 | 7.430 | 7.560 | 455,524 | -0.04(-0.53%) |
Sep 25, 2012 | 7.690 | 7.700 | 7.500 | 7.600 | 538,792 | -0.04(-0.52%) |
Sep 24, 2012 | 7.800 | 7.870 | 7.500 | 7.640 | 506,695 | -0.11(-1.42%) |
Sep 21, 2012 | 7.770 | 7.830 | 7.660 | 7.750 | 542,671 | +0.15(+1.97%) |
Sep 20, 2012 | 7.470 | 7.850 | 7.460 | 7.600 | 1,106,785 | +0.06(+0.80%) |
Sep 19, 2012 | 7.560 | 7.660 | 7.350 | 7.540 | 796,142 | +0.04(+0.53%) |
Sep 18, 2012 | 7.470 | 7.520 | 7.350 | 7.500 | 550,640 | +0.01(+0.13%) |
Sep 17, 2012 | 7.580 | 7.650 | 7.420 | 7.490 | 627,495 | -0.11(-1.45%) |
Sep 14, 2012 | 7.520 | 7.750 | 7.480 | 7.600 | 628,189 | +0.14(+1.88%) |
Sep 13, 2012 | 7.620 | 7.639 | 7.450 | 7.460 | 627,620 | -0.16(-2.10%) |
Sep 12, 2012 | 7.650 | 7.800 | 7.350 | 7.620 | 651,382 | +0.02(+0.26%) |
Sep 11, 2012 | 7.940 | 8.000 | 7.560 | 7.600 | 968,093 | -0.08(-1.04%) |
Sep 10, 2012 | 8.280 | 8.340 | 7.620 | 7.680 | 1,127,850 | -0.58(-7.02%) |
Sep 07, 2012 | 8.640 | 8.850 | 8.250 | 8.260 | 1,471,314 | +0.00(+0.00%) |
Sep 06, 2012 | 8.250 | 8.389 | 8.210 | 8.260 | 542,809 | -0.01(-0.12%) |
Sep 05, 2012 | 8.250 | 8.510 | 8.100 | 8.270 | 636,486 | +0.03(+0.36%) |
Sep 04, 2012 | 8.010 | 8.440 | 8.010 | 8.240 | 621,194 | +0.30(+3.78%) |
Aug 31, 2012 | 8.010 | 8.070 | 7.860 | 7.940 | 449,591 | -0.04(-0.50%) |
Aug 30, 2012 | 8.170 | 8.240 | 7.880 | 7.980 | 489,659 | -0.23(-2.80%) |
Aug 29, 2012 | 8.260 | 8.300 | 8.150 | 8.210 | 292,298 | +0.07(+0.86%) |
Aug 27, 2012 | 8.640 | 8.700 | 8.000 | 8.140 | 591,258 | -0.47(-5.46%) |
Aug 24, 2012 | 8.500 | 8.868 | 8.450 | 8.610 | 875,758 | +0.16(+1.89%) |
Aug 23, 2012 | 8.460 | 8.570 | 7.860 | 8.450 | 1,040,657 | +0.13(+1.56%) |
Aug 22, 2012 | 7.610 | 8.390 | 7.540 | 8.320 | 1,309,171 | +0.78(+10.34%) |
Aug 21, 2012 | 7.870 | 7.910 | 7.500 | 7.540 | 795,523 | -0.32(-4.07%) |
Aug 20, 2012 | 7.950 | 8.080 | 7.790 | 7.860 | 317,146 | -0.15(-1.87%) |
Aug 17, 2012 | 8.040 | 8.130 | 7.900 | 8.010 | 490,554 | -0.06(-0.74%) |
Aug 16, 2012 | 8.100 | 8.180 | 7.770 | 8.070 | 1,013,591 | +0.13(+1.64%) |
Aug 15, 2012 | 8.290 | 8.460 | 7.520 | 7.940 | 2,013,806 | +0.04(+0.51%) |
Aug 14, 2012 | 9.030 | 9.030 | 7.620 | 7.900 | 1,866,206 | -1.09(-12.12%) |
Aug 13, 2012 | 9.550 | 9.600 | 8.810 | 8.990 | 955,967 | -0.66(-6.84%) |
Aug 10, 2012 | 10.30 | 10.35 | 9.610 | 9.650 | 527,228 | -0.40(-3.98%) |
Aug 09, 2012 | 10.45 | 10.45 | 9.800 | 10.05 | 442,966 | +0.12(+1.21%) |
Aug 08, 2012 | 9.880 | 10.15 | 9.580 | 9.930 | 318,340 | +0.08(+0.81%) |
Aug 07, 2012 | 10.19 | 10.47 | 9.530 | 9.850 | 469,049 | -0.34(-3.34%) |
Aug 06, 2012 | 10.26 | 10.88 | 10.09 | 10.19 | 713,942 | +0.09(+0.89%) |
Aug 03, 2012 | 9.320 | 10.32 | 9.290 | 10.10 | 716,740 | +0.98(+10.75%) |
Aug 02, 2012 | 9.440 | 9.500 | 8.900 | 9.120 | 367,513 | +0.26(+2.93%) |
Aug 01, 2012 | 9.600 | 9.650 | 8.730 | 8.860 | 646,652 | -0.87(-8.94%) |
Jul 31, 2012 | 10.14 | 10.28 | 9.600 | 9.730 | 416,630 | -0.43(-4.23%) |
Jul 30, 2012 | 10.25 | 10.74 | 9.710 | 10.16 | 579,978 | +0.27(+2.73%) |
Jul 27, 2012 | 9.360 | 10.09 | 9.220 | 9.890 | 738,070 | +0.77(+8.44%) |
Jul 26, 2012 | 11.09 | 11.30 | 9.040 | 9.120 | 2,826,022 | -3.84(-29.63%) |
Jul 25, 2012 | 13.25 | 13.32 | 12.02 | 12.96 | 1,134,600 | +0.27(+2.13%) |
Jul 24, 2012 | 13.45 | 13.47 | 12.50 | 12.69 | 724,242 | +0.02(+0.16%) |
Jul 23, 2012 | 12.57 | 13.23 | 12.06 | 12.67 | 1,503,461 | +1.42(+12.62%) |
Jul 20, 2012 | 12.06 | 12.48 | 10.86 | 11.25 | 2,736,791 | -1.77(-13.59%) |
Jul 19, 2012 | 14.90 | 14.95 | 12.67 | 13.02 | 1,515,559 | -1.98(-13.20%) |
Jul 18, 2012 | 15.11 | 15.45 | 14.60 | 15.00 | 493,207 | -0.11(-0.73%) |
Jul 17, 2012 | 15.70 | 16.48 | 14.69 | 15.11 | 663,348 | -0.34(-2.20%) |
Jul 16, 2012 | 16.55 | 17.18 | 14.33 | 15.45 | 1,577,443 | -0.69(-4.28%) |
Jul 13, 2012 | 15.11 | 16.23 | 15.01 | 16.14 | 655,134 | +0.88(+5.77%) |
Jul 12, 2012 | 13.88 | 15.45 | 13.71 | 15.26 | 862,675 | +1.11(+7.84%) |
Jul 11, 2012 | 14.86 | 15.25 | 13.35 | 14.15 | 1,159,538 | -1.15(-7.52%) |
Jul 10, 2012 | 18.00 | 18.00 | 13.44 | 15.30 | 3,223,291 | -2.04(-11.76%) |
Jul 09, 2012 | 16.86 | 17.49 | 16.30 | 17.34 | 1,529,149 | +1.89(+12.23%) |
Jul 06, 2012 | 14.19 | 15.75 | 14.05 | 15.45 | 2,042,285 | +1.74(+12.69%) |
Jul 05, 2012 | 14.20 | 14.30 | 13.26 | 13.71 | 748,041 | -0.62(-4.33%) |
Jul 03, 2012 | 14.43 | 14.79 | 14.24 | 14.33 | 478,556 | +0.15(+1.06%) |