Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.038 | 8.047 | 7.909 | 7.922 | 11,784,324 | -0.15(-1.88%) |
Sep 27, 2012 | 7.986 | 8.142 | 7.883 | 8.073 | 15,199,241 | +0.11(+1.36%) |
Sep 26, 2012 | 7.805 | 7.995 | 7.744 | 7.965 | 17,061,440 | -0.03(-0.38%) |
Sep 25, 2012 | 8.220 | 8.307 | 7.995 | 7.995 | 12,762,518 | -0.21(-2.58%) |
Sep 24, 2012 | 8.445 | 8.471 | 8.155 | 8.207 | 18,940,892 | -0.29(-3.36%) |
Sep 21, 2012 | 8.696 | 8.757 | 8.471 | 8.493 | 16,438,251 | -0.17(-1.95%) |
Sep 20, 2012 | 8.679 | 8.731 | 8.549 | 8.661 | 16,315,006 | -0.07(-0.79%) |
Sep 19, 2012 | 8.921 | 8.938 | 8.713 | 8.731 | 10,780,703 | -0.14(-1.56%) |
Sep 18, 2012 | 8.748 | 8.912 | 8.696 | 8.869 | 13,283,856 | +0.13(+1.49%) |
Sep 17, 2012 | 8.852 | 8.904 | 8.713 | 8.739 | 8,745,384 | -0.21(-2.32%) |
Sep 14, 2012 | 8.696 | 8.990 | 8.679 | 8.947 | 15,186,616 | +0.13(+1.42%) |
Sep 13, 2012 | 8.748 | 8.895 | 8.635 | 8.821 | 13,651,733 | -0.05(-0.54%) |
Sep 12, 2012 | 8.973 | 9.077 | 8.843 | 8.869 | 9,477,137 | -0.09(-0.97%) |
Sep 11, 2012 | 8.860 | 8.973 | 8.757 | 8.956 | 7,499,522 | +0.18(+2.02%) |
Sep 10, 2012 | 9.015 | 9.049 | 8.748 | 8.778 | 9,295,832 | -0.24(-2.62%) |
Sep 07, 2012 | 8.955 | 9.066 | 8.886 | 9.015 | 6,823,373 | +0.05(+0.53%) |
Sep 06, 2012 | 8.886 | 9.049 | 8.791 | 8.967 | 9,398,654 | +0.16(+1.81%) |
Sep 05, 2012 | 8.696 | 8.860 | 8.619 | 8.808 | 8,318,550 | +0.13(+1.54%) |
Sep 04, 2012 | 8.783 | 8.808 | 8.585 | 8.675 | 11,576,861 | -0.06(-0.74%) |
Aug 31, 2012 | 8.808 | 8.869 | 8.628 | 8.739 | 11,051,738 | -0.02(-0.20%) |
Aug 30, 2012 | 8.946 | 9.006 | 8.731 | 8.757 | 10,040,880 | -0.26(-2.86%) |
Aug 29, 2012 | 8.843 | 9.118 | 8.843 | 9.015 | 17,758,104 | +0.11(+1.26%) |
Aug 27, 2012 | 9.006 | 9.023 | 8.877 | 8.903 | 6,740,709 | -0.09(-0.96%) |
Aug 24, 2012 | 8.963 | 9.023 | 8.886 | 8.989 | 7,906,479 | +0.03(+0.29%) |
Aug 23, 2012 | 9.058 | 9.079 | 8.903 | 8.963 | 9,613,255 | -0.14(-1.51%) |
Aug 22, 2012 | 9.101 | 9.178 | 9.023 | 9.101 | 10,338,536 | -0.03(-0.38%) |
Aug 21, 2012 | 8.989 | 9.238 | 8.989 | 9.135 | 13,625,095 | +0.15(+1.72%) |
Aug 20, 2012 | 9.041 | 9.101 | 8.955 | 8.980 | 16,413,220 | -0.09(-0.95%) |
Aug 17, 2012 | 9.230 | 9.333 | 8.860 | 9.066 | 62,901,420 | -1.50(-14.17%) |
Aug 16, 2012 | 10.32 | 10.60 | 10.25 | 10.56 | 19,436,168 | +0.29(+2.85%) |
Aug 15, 2012 | 10.13 | 10.30 | 10.12 | 10.27 | 10,143,944 | +0.14(+1.36%) |
Aug 14, 2012 | 10.43 | 10.47 | 10.08 | 10.13 | 14,961,831 | -0.18(-1.75%) |
Aug 13, 2012 | 10.42 | 10.49 | 10.16 | 10.31 | 7,162,355 | -0.10(-0.99%) |
Aug 10, 2012 | 10.23 | 10.43 | 10.21 | 10.42 | 9,355,770 | +0.15(+1.42%) |
Aug 09, 2012 | 10.15 | 10.30 | 10.12 | 10.27 | 8,439,685 | +0.12(+1.19%) |
Aug 08, 2012 | 10.05 | 10.23 | 9.995 | 10.15 | 9,409,175 | +0.10(+1.03%) |
Aug 07, 2012 | 9.634 | 10.12 | 9.608 | 10.05 | 14,636,885 | +0.48(+5.04%) |
Aug 06, 2012 | 9.806 | 9.815 | 9.539 | 9.565 | 10,653,219 | -0.20(-2.03%) |
Aug 03, 2012 | 9.643 | 9.841 | 9.591 | 9.763 | 13,845,660 | +0.21(+2.16%) |
Aug 02, 2012 | 9.531 | 9.686 | 9.385 | 9.557 | 11,266,529 | -0.03(-0.27%) |
Aug 01, 2012 | 9.737 | 9.823 | 9.428 | 9.582 | 13,332,427 | -0.10(-1.07%) |
Jul 31, 2012 | 9.780 | 10.000 | 9.686 | 9.686 | 12,983,026 | -0.06(-0.62%) |
Jul 30, 2012 | 9.935 | 10.11 | 9.651 | 9.746 | 8,425,994 | -0.25(-2.45%) |
Jul 27, 2012 | 9.763 | 10.06 | 9.634 | 9.991 | 13,123,063 | +0.18(+1.89%) |
Jul 26, 2012 | 9.832 | 9.909 | 9.617 | 9.806 | 17,057,450 | +0.44(+4.68%) |
Jul 25, 2012 | 9.221 | 9.436 | 9.178 | 9.367 | 7,635,557 | +0.21(+2.30%) |
Jul 24, 2012 | 9.195 | 9.247 | 9.019 | 9.157 | 9,081,691 | -0.05(-0.51%) |
Jul 23, 2012 | 9.161 | 9.247 | 9.006 | 9.204 | 10,893,067 | -0.13(-1.43%) |
Jul 20, 2012 | 9.608 | 9.651 | 9.290 | 9.337 | 10,277,482 | -0.24(-2.51%) |
Jul 19, 2012 | 9.514 | 9.806 | 9.462 | 9.578 | 12,657,001 | +0.23(+2.44%) |
Jul 18, 2012 | 9.015 | 9.471 | 8.980 | 9.350 | 8,428,577 | +0.31(+3.43%) |
Jul 17, 2012 | 8.963 | 9.092 | 8.903 | 9.041 | 12,577,013 | +0.12(+1.30%) |
Jul 16, 2012 | 9.015 | 9.118 | 8.912 | 8.924 | 11,249,990 | -0.13(-1.47%) |
Jul 13, 2012 | 9.006 | 9.135 | 8.989 | 9.058 | 14,018,152 | +0.08(+0.86%) |
Jul 12, 2012 | 8.963 | 9.041 | 8.834 | 8.980 | 12,563,960 | -0.07(-0.76%) |
Jul 11, 2012 | 9.170 | 9.238 | 8.989 | 9.049 | 10,738,296 | -0.11(-1.22%) |
Jul 10, 2012 | 9.324 | 9.428 | 9.084 | 9.161 | 9,822,966 | -0.16(-1.75%) |
Jul 09, 2012 | 9.264 | 9.350 | 9.118 | 9.324 | 12,908,744 | +0.04(+0.42%) |
Jul 06, 2012 | 9.428 | 9.471 | 9.152 | 9.286 | 12,039,505 | -0.21(-2.22%) |
Jul 05, 2012 | 9.565 | 9.600 | 9.402 | 9.496 | 8,495,681 | -0.07(-0.72%) |
Jul 03, 2012 | 9.565 | 9.651 | 9.514 | 9.565 | 3,995,547 | -0.04(-0.40%) |