Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.875 | 9.037 | 8.771 | 8.802 | 1,493,613 | -0.14(-1.51%) |
Sep 27, 2012 | 8.712 | 8.956 | 8.658 | 8.938 | 1,153,223 | +0.28(+3.23%) |
Sep 26, 2012 | 8.694 | 8.784 | 8.577 | 8.658 | 971,950 | +0.00(+0.00%) |
Sep 25, 2012 | 8.730 | 8.938 | 8.640 | 8.658 | 1,148,505 | +0.01(+0.10%) |
Sep 24, 2012 | 8.613 | 8.721 | 8.536 | 8.649 | 720,771 | +0.01(+0.10%) |
Sep 21, 2012 | 8.703 | 8.748 | 8.604 | 8.640 | 1,568,746 | +0.05(+0.63%) |
Sep 20, 2012 | 8.523 | 8.595 | 8.433 | 8.586 | 883,789 | +0.02(+0.21%) |
Sep 19, 2012 | 8.613 | 8.757 | 8.532 | 8.568 | 1,282,102 | +0.00(+0.00%) |
Sep 18, 2012 | 8.757 | 8.802 | 8.523 | 8.568 | 1,170,054 | -0.19(-2.16%) |
Sep 17, 2012 | 8.784 | 8.830 | 8.676 | 8.757 | 826,717 | -0.08(-0.92%) |
Sep 14, 2012 | 8.784 | 8.974 | 8.762 | 8.839 | 1,601,448 | +0.13(+1.45%) |
Sep 13, 2012 | 8.559 | 8.830 | 8.525 | 8.712 | 1,271,796 | +0.12(+1.36%) |
Sep 12, 2012 | 8.640 | 8.667 | 8.478 | 8.595 | 984,156 | -0.02(-0.21%) |
Sep 11, 2012 | 8.559 | 8.667 | 8.478 | 8.613 | 1,251,661 | +0.05(+0.53%) |
Sep 10, 2012 | 8.613 | 8.703 | 8.559 | 8.568 | 986,015 | -0.07(-0.84%) |
Sep 07, 2012 | 8.658 | 8.690 | 8.541 | 8.640 | 962,649 | +0.05(+0.52%) |
Sep 06, 2012 | 8.397 | 8.622 | 8.397 | 8.595 | 1,924,420 | +0.23(+2.69%) |
Sep 05, 2012 | 8.460 | 8.550 | 8.352 | 8.370 | 1,681,383 | -0.05(-0.64%) |
Sep 04, 2012 | 8.315 | 8.500 | 8.207 | 8.424 | 1,090,987 | +0.14(+1.63%) |
Aug 31, 2012 | 8.352 | 8.352 | 8.144 | 8.288 | 927,069 | +0.03(+0.33%) |
Aug 30, 2012 | 8.324 | 8.379 | 8.194 | 8.261 | 599,620 | -0.10(-1.19%) |
Aug 29, 2012 | 8.270 | 8.415 | 8.216 | 8.361 | 608,367 | +0.14(+1.76%) |
Aug 27, 2012 | 8.306 | 8.487 | 8.198 | 8.216 | 1,198,718 | -0.10(-1.19%) |
Aug 24, 2012 | 8.117 | 8.352 | 8.117 | 8.315 | 1,140,096 | +0.14(+1.65%) |
Aug 23, 2012 | 8.297 | 8.324 | 8.090 | 8.180 | 1,513,249 | -0.12(-1.41%) |
Aug 22, 2012 | 8.361 | 8.478 | 8.153 | 8.297 | 1,373,346 | -0.05(-0.65%) |
Aug 21, 2012 | 8.505 | 8.631 | 8.320 | 8.352 | 1,717,671 | -0.09(-1.07%) |
Aug 20, 2012 | 8.478 | 8.496 | 8.288 | 8.442 | 1,091,965 | -0.04(-0.43%) |
Aug 17, 2012 | 8.442 | 8.577 | 8.379 | 8.478 | 1,581,080 | +0.01(+0.11%) |
Aug 16, 2012 | 8.342 | 8.478 | 8.297 | 8.469 | 1,394,306 | +0.15(+1.84%) |
Aug 15, 2012 | 8.171 | 8.342 | 8.108 | 8.315 | 1,421,375 | +0.12(+1.43%) |
Aug 14, 2012 | 8.261 | 8.352 | 8.099 | 8.198 | 1,237,890 | +0.03(+0.33%) |
Aug 13, 2012 | 8.036 | 8.225 | 7.973 | 8.171 | 1,173,775 | +0.14(+1.80%) |
Aug 10, 2012 | 7.946 | 8.216 | 7.837 | 8.027 | 2,126,889 | +0.06(+0.79%) |
Aug 09, 2012 | 7.738 | 7.964 | 7.540 | 7.964 | 1,668,574 | +0.23(+3.03%) |
Aug 08, 2012 | 7.224 | 7.991 | 7.125 | 7.729 | 3,513,209 | +0.44(+6.06%) |
Aug 07, 2012 | 7.224 | 7.332 | 7.170 | 7.287 | 1,056,445 | +0.11(+1.51%) |
Aug 06, 2012 | 7.026 | 7.260 | 6.990 | 7.179 | 1,210,227 | +0.16(+2.31%) |
Aug 03, 2012 | 7.053 | 7.152 | 6.981 | 7.017 | 1,146,658 | +0.15(+2.23%) |
Aug 02, 2012 | 6.854 | 7.071 | 6.800 | 6.863 | 1,100,609 | -0.02(-0.26%) |
Aug 01, 2012 | 7.044 | 7.080 | 6.872 | 6.881 | 1,119,293 | -0.11(-1.55%) |
Jul 31, 2012 | 7.008 | 7.089 | 6.949 | 6.990 | 1,296,375 | -0.05(-0.77%) |
Jul 30, 2012 | 7.134 | 7.188 | 6.954 | 7.044 | 1,332,926 | -0.09(-1.26%) |
Jul 27, 2012 | 7.062 | 7.215 | 6.899 | 7.134 | 1,871,725 | +0.10(+1.41%) |
Jul 26, 2012 | 6.467 | 7.188 | 6.467 | 7.035 | 2,532,495 | +0.68(+10.64%) |
Jul 25, 2012 | 6.412 | 6.439 | 6.313 | 6.358 | 1,344,273 | +0.00(+0.00%) |
Jul 24, 2012 | 6.485 | 6.485 | 6.250 | 6.358 | 881,508 | -0.08(-1.26%) |
Jul 23, 2012 | 6.539 | 6.575 | 6.358 | 6.439 | 804,972 | -0.24(-3.64%) |
Jul 20, 2012 | 6.692 | 6.755 | 6.629 | 6.683 | 705,810 | -0.06(-0.94%) |
Jul 19, 2012 | 6.854 | 6.927 | 6.728 | 6.746 | 889,785 | -0.08(-1.19%) |
Jul 18, 2012 | 6.728 | 6.945 | 6.692 | 6.827 | 1,039,936 | +0.10(+1.47%) |
Jul 17, 2012 | 6.791 | 6.836 | 6.683 | 6.728 | 954,895 | +0.00(+0.00%) |
Jul 16, 2012 | 6.683 | 6.854 | 6.638 | 6.728 | 773,032 | -0.01(-0.13%) |
Jul 13, 2012 | 6.728 | 6.845 | 6.701 | 6.737 | 676,001 | +0.05(+0.81%) |
Jul 12, 2012 | 6.665 | 6.746 | 6.611 | 6.683 | 1,091,214 | -0.05(-0.67%) |
Jul 11, 2012 | 6.827 | 6.908 | 6.629 | 6.728 | 1,118,414 | -0.06(-0.93%) |
Jul 10, 2012 | 7.017 | 7.125 | 6.719 | 6.791 | 942,599 | -0.15(-2.21%) |
Jul 09, 2012 | 6.927 | 7.062 | 6.854 | 6.945 | 813,560 | +0.02(+0.26%) |
Jul 06, 2012 | 6.927 | 7.066 | 6.881 | 6.927 | 1,445,490 | -0.10(-1.41%) |
Jul 05, 2012 | 7.134 | 7.197 | 6.981 | 7.026 | 1,327,424 | -0.17(-2.38%) |
Jul 03, 2012 | 7.188 | 7.215 | 6.981 | 7.197 | 1,248,856 | +0.02(+0.25%) |