Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.060 | 8.113 | 7.972 | 8.078 | 7,957,435 | -0.06(-0.76%) |
Sep 27, 2012 | 8.060 | 8.201 | 7.972 | 8.140 | 9,629,841 | +0.06(+0.76%) |
Sep 26, 2012 | 7.902 | 8.122 | 7.893 | 8.078 | 6,146,909 | +0.12(+1.55%) |
Sep 25, 2012 | 8.052 | 8.113 | 7.937 | 7.955 | 15,674,119 | -0.10(-1.20%) |
Sep 24, 2012 | 7.955 | 8.157 | 7.840 | 8.052 | 9,287,646 | +0.06(+0.72%) |
Sep 21, 2012 | 8.096 | 8.157 | 7.972 | 7.994 | 11,853,860 | -0.07(-0.93%) |
Sep 20, 2012 | 8.184 | 8.228 | 8.043 | 8.069 | 8,369,636 | -0.19(-2.35%) |
Sep 19, 2012 | 8.043 | 8.307 | 8.007 | 8.263 | 21,721,230 | +0.36(+4.58%) |
Sep 18, 2012 | 8.078 | 8.184 | 7.884 | 7.902 | 14,085,055 | -0.24(-2.93%) |
Sep 17, 2012 | 8.157 | 8.219 | 7.972 | 8.140 | 12,751,556 | -0.04(-0.43%) |
Sep 14, 2012 | 8.316 | 8.334 | 8.140 | 8.175 | 10,830,231 | -0.16(-1.90%) |
Sep 13, 2012 | 8.360 | 8.395 | 8.210 | 8.334 | 8,542,328 | -0.04(-0.53%) |
Sep 12, 2012 | 8.184 | 8.422 | 8.175 | 8.378 | 11,617,138 | +0.19(+2.37%) |
Sep 11, 2012 | 8.201 | 8.351 | 8.122 | 8.184 | 7,042,305 | -0.09(-1.07%) |
Sep 10, 2012 | 8.184 | 8.554 | 8.166 | 8.272 | 11,873,159 | +0.09(+1.08%) |
Sep 07, 2012 | 8.166 | 8.369 | 8.113 | 8.184 | 15,428,838 | +0.07(+0.87%) |
Sep 06, 2012 | 7.884 | 8.210 | 7.866 | 8.113 | 16,003,496 | +0.28(+3.60%) |
Sep 05, 2012 | 7.602 | 7.910 | 7.584 | 7.831 | 14,445,371 | +0.28(+3.74%) |
Sep 04, 2012 | 7.637 | 7.672 | 7.425 | 7.549 | 13,631,246 | -0.08(-1.04%) |
Aug 31, 2012 | 7.716 | 7.787 | 7.628 | 7.628 | 12,932,977 | +0.09(+1.17%) |
Aug 30, 2012 | 7.611 | 7.628 | 7.505 | 7.540 | 14,816,585 | -0.05(-0.70%) |
Aug 29, 2012 | 7.699 | 7.716 | 7.456 | 7.593 | 17,124,968 | -0.40(-4.97%) |
Aug 27, 2012 | 8.060 | 8.122 | 7.981 | 7.990 | 7,901,544 | -0.04(-0.55%) |
Aug 24, 2012 | 8.113 | 8.131 | 8.016 | 8.034 | 8,251,932 | -0.04(-0.44%) |
Aug 23, 2012 | 8.378 | 8.440 | 7.999 | 8.069 | 13,439,543 | -0.34(-3.99%) |
Aug 22, 2012 | 8.501 | 8.554 | 8.276 | 8.404 | 11,760,575 | -0.16(-1.85%) |
Aug 21, 2012 | 8.404 | 8.757 | 8.360 | 8.563 | 27,327,930 | +0.22(+2.64%) |
Aug 20, 2012 | 8.025 | 8.378 | 8.025 | 8.343 | 16,653,659 | +0.29(+3.61%) |
Aug 17, 2012 | 8.052 | 8.096 | 7.972 | 8.052 | 14,612,154 | +0.09(+1.11%) |
Aug 16, 2012 | 8.175 | 8.228 | 7.955 | 7.963 | 11,334,140 | -0.20(-2.48%) |
Aug 15, 2012 | 8.131 | 8.201 | 8.087 | 8.166 | 8,592,120 | -0.02(-0.22%) |
Aug 14, 2012 | 8.166 | 8.351 | 8.122 | 8.184 | 12,382,157 | +0.02(+0.22%) |
Aug 13, 2012 | 7.990 | 8.184 | 7.928 | 8.166 | 9,808,891 | +0.18(+2.21%) |
Aug 10, 2012 | 8.034 | 8.104 | 7.910 | 7.990 | 8,655,730 | -0.01(-0.11%) |
Aug 09, 2012 | 8.246 | 8.272 | 7.972 | 7.999 | 15,293,440 | -0.28(-3.41%) |
Aug 08, 2012 | 8.263 | 8.431 | 8.157 | 8.281 | 14,664,212 | +0.06(+0.75%) |
Aug 07, 2012 | 8.246 | 8.325 | 8.131 | 8.219 | 14,173,456 | -0.04(-0.53%) |
Aug 06, 2012 | 8.210 | 8.316 | 8.166 | 8.263 | 9,189,451 | +0.07(+0.86%) |
Aug 03, 2012 | 8.201 | 8.290 | 8.087 | 8.193 | 8,021,544 | +0.05(+0.65%) |
Aug 02, 2012 | 8.272 | 8.351 | 8.060 | 8.140 | 16,777,528 | -0.22(-2.64%) |
Aug 01, 2012 | 8.369 | 8.360 | 8.360 | 8.360 | 17,057,278 | -0.15(-1.76%) |
Jul 31, 2012 | 8.351 | 8.616 | 8.254 | 8.510 | 20,557,238 | +0.16(+1.90%) |
Jul 30, 2012 | 8.290 | 8.440 | 8.131 | 8.351 | 19,552,138 | +0.04(+0.53%) |
Jul 27, 2012 | 8.351 | 8.422 | 8.184 | 8.307 | 16,925,338 | +0.01(+0.11%) |
Jul 26, 2012 | 8.448 | 8.448 | 8.113 | 8.298 | 22,179,930 | -0.05(-0.63%) |
Jul 25, 2012 | 8.492 | 8.664 | 8.007 | 8.351 | 27,387,494 | +0.12(+1.50%) |
Jul 24, 2012 | 8.572 | 8.642 | 8.122 | 8.228 | 16,484,919 | -0.29(-3.42%) |
Jul 23, 2012 | 8.678 | 8.695 | 8.422 | 8.519 | 14,269,212 | -0.25(-2.82%) |
Jul 20, 2012 | 8.801 | 8.969 | 8.682 | 8.766 | 13,669,831 | -0.05(-0.60%) |
Jul 19, 2012 | 9.163 | 9.242 | 8.766 | 8.819 | 17,825,692 | -0.20(-2.25%) |
Jul 18, 2012 | 9.542 | 9.577 | 8.969 | 9.022 | 22,348,170 | -0.50(-5.28%) |
Jul 17, 2012 | 9.789 | 9.789 | 9.454 | 9.524 | 11,800,738 | -0.15(-1.55%) |
Jul 16, 2012 | 9.577 | 9.798 | 9.480 | 9.674 | 8,152,814 | +0.13(+1.39%) |
Jul 13, 2012 | 9.489 | 9.595 | 9.436 | 9.542 | 6,016,615 | +0.06(+0.65%) |
Jul 12, 2012 | 9.463 | 9.692 | 9.418 | 9.480 | 11,101,199 | -0.30(-3.07%) |
Jul 11, 2012 | 9.471 | 9.833 | 9.454 | 9.780 | 12,876,620 | +0.33(+3.45%) |
Jul 10, 2012 | 9.612 | 9.665 | 9.260 | 9.454 | 15,666,013 | -0.17(-1.74%) |
Jul 09, 2012 | 9.762 | 9.806 | 9.498 | 9.621 | 8,030,746 | -0.08(-0.82%) |
Jul 06, 2012 | 9.374 | 9.754 | 9.321 | 9.701 | 10,771,673 | +0.33(+3.48%) |
Jul 05, 2012 | 9.445 | 9.515 | 9.297 | 9.374 | 9,643,058 | -0.11(-1.21%) |
Jul 03, 2012 | 9.745 | 9.745 | 9.436 | 9.489 | 6,897,328 | -0.32(-3.24%) |