Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.783 | 9.844 | 9.716 | 9.796 | 672,538 | -0.02(-0.19%) |
Sep 27, 2012 | 9.786 | 9.884 | 9.722 | 9.815 | 1,509,648 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.983 | 9.620 | 9.727 | 1,126,668 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.914 | 9.930 | 1,289,743 | -0.09(-0.85%) |
Sep 24, 2012 | 9.999 | 10.13 | 9.930 | 10.01 | 910,386 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,376 | +0.04(+0.40%) |
Sep 20, 2012 | 9.826 | 10.05 | 9.714 | 9.999 | 1,304,542 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.895 | 9.658 | 9.826 | 1,285,061 | +0.22(+2.25%) |
Sep 18, 2012 | 9.706 | 9.767 | 9.543 | 9.610 | 1,495,070 | -0.14(-1.39%) |
Sep 17, 2012 | 9.794 | 10.01 | 9.719 | 9.746 | 1,305,214 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.815 | 9.330 | 9.810 | 2,555,544 | +0.53(+5.75%) |
Sep 13, 2012 | 9.282 | 9.348 | 9.122 | 9.276 | 1,470,704 | +0.04(+0.43%) |
Sep 12, 2012 | 9.114 | 9.239 | 9.058 | 9.236 | 924,698 | +0.16(+1.79%) |
Sep 11, 2012 | 8.925 | 9.082 | 8.890 | 9.074 | 1,939,330 | +0.18(+2.04%) |
Sep 10, 2012 | 8.882 | 8.917 | 8.821 | 8.893 | 997,356 | +0.01(+0.06%) |
Sep 07, 2012 | 8.701 | 8.986 | 8.650 | 8.887 | 1,253,279 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.757 | 8.359 | 8.741 | 3,149,272 | +0.43(+5.23%) |
Sep 05, 2012 | 8.072 | 8.306 | 8.064 | 8.306 | 2,288,494 | +0.25(+3.08%) |
Sep 04, 2012 | 7.954 | 8.058 | 7.954 | 8.058 | 2,080,691 | +0.11(+1.37%) |
Aug 31, 2012 | 7.922 | 7.952 | 7.810 | 7.949 | 1,296,015 | +0.08(+1.02%) |
Aug 30, 2012 | 7.792 | 7.872 | 7.792 | 7.869 | 1,130,258 | +0.01(+0.17%) |
Aug 29, 2012 | 7.837 | 7.882 | 7.762 | 7.856 | 808,625 | +0.14(+1.76%) |
Aug 27, 2012 | 7.600 | 7.720 | 7.509 | 7.720 | 1,284,303 | +0.18(+2.37%) |
Aug 24, 2012 | 7.597 | 7.640 | 7.512 | 7.541 | 877,681 | -0.07(-0.91%) |
Aug 23, 2012 | 7.877 | 7.877 | 7.608 | 7.610 | 1,293,003 | -0.27(-3.42%) |
Aug 22, 2012 | 7.717 | 7.917 | 7.717 | 7.880 | 1,404,964 | +0.00(+0.03%) |
Aug 21, 2012 | 7.896 | 7.922 | 7.818 | 7.877 | 1,061,175 | -0.01(-0.07%) |
Aug 20, 2012 | 7.837 | 7.896 | 7.773 | 7.882 | 612,095 | +0.04(+0.51%) |
Aug 17, 2012 | 7.930 | 7.933 | 7.826 | 7.842 | 689,712 | -0.09(-1.11%) |
Aug 16, 2012 | 7.917 | 7.949 | 7.821 | 7.930 | 802,345 | +0.01(+0.10%) |
Aug 15, 2012 | 7.890 | 7.922 | 7.829 | 7.922 | 873,360 | +0.05(+0.64%) |
Aug 14, 2012 | 7.840 | 7.880 | 7.741 | 7.872 | 900,430 | +0.10(+1.23%) |
Aug 13, 2012 | 7.784 | 7.805 | 7.730 | 7.776 | 1,659,289 | -0.04(-0.48%) |
Aug 10, 2012 | 7.802 | 7.836 | 7.765 | 7.813 | 621,586 | -0.04(-0.48%) |
Aug 09, 2012 | 7.813 | 7.912 | 7.784 | 7.850 | 1,438,048 | +0.05(+0.68%) |
Aug 08, 2012 | 7.749 | 7.842 | 7.725 | 7.797 | 773,519 | -0.00(-0.03%) |
Aug 07, 2012 | 7.864 | 7.944 | 7.757 | 7.800 | 2,009,534 | -0.00(-0.03%) |
Aug 06, 2012 | 7.514 | 7.813 | 7.514 | 7.802 | 1,398,771 | +0.27(+3.61%) |
Aug 03, 2012 | 7.384 | 7.602 | 7.243 | 7.530 | 1,276,162 | +0.26(+3.52%) |
Aug 02, 2012 | 7.514 | 7.664 | 7.227 | 7.275 | 945,057 | -0.24(-3.19%) |
Aug 01, 2012 | 7.592 | 7.610 | 7.315 | 7.514 | 1,024,250 | -0.10(-1.30%) |
Jul 31, 2012 | 7.666 | 7.741 | 7.605 | 7.613 | 1,052,881 | -0.02(-0.21%) |
Jul 30, 2012 | 7.528 | 7.669 | 7.488 | 7.629 | 1,067,380 | +0.11(+1.45%) |
Jul 27, 2012 | 7.402 | 7.576 | 7.301 | 7.520 | 1,213,037 | +0.12(+1.58%) |
Jul 26, 2012 | 7.522 | 7.522 | 7.312 | 7.402 | 1,169,115 | +0.03(+0.43%) |
Jul 25, 2012 | 7.344 | 7.384 | 7.133 | 7.371 | 1,097,793 | +0.09(+1.17%) |
Jul 24, 2012 | 7.466 | 7.504 | 7.205 | 7.285 | 633,245 | -0.19(-2.53%) |
Jul 23, 2012 | 7.474 | 7.528 | 7.363 | 7.474 | 1,739,273 | -0.14(-1.89%) |
Jul 20, 2012 | 7.640 | 7.722 | 7.544 | 7.618 | 1,199,603 | -0.06(-0.80%) |
Jul 19, 2012 | 7.688 | 7.717 | 7.581 | 7.680 | 1,549,162 | +0.02(+0.21%) |
Jul 18, 2012 | 7.632 | 7.752 | 7.613 | 7.664 | 974,776 | +0.03(+0.38%) |
Jul 17, 2012 | 7.589 | 7.653 | 7.448 | 7.634 | 957,726 | +0.11(+1.49%) |
Jul 16, 2012 | 7.501 | 7.577 | 7.424 | 7.522 | 1,188,364 | -0.03(-0.46%) |
Jul 13, 2012 | 7.458 | 7.557 | 7.400 | 7.557 | 1,726,151 | +0.15(+1.98%) |
Jul 12, 2012 | 7.418 | 7.461 | 7.293 | 7.410 | 501,776 | -0.06(-0.82%) |
Jul 11, 2012 | 7.355 | 7.482 | 7.344 | 7.472 | 1,142,334 | +0.14(+1.85%) |
Jul 10, 2012 | 7.395 | 7.413 | 7.248 | 7.336 | 1,300,235 | +0.02(+0.26%) |
Jul 09, 2012 | 7.304 | 7.317 | 7.200 | 7.317 | 1,118,970 | +0.02(+0.29%) |
Jul 06, 2012 | 7.213 | 7.339 | 7.213 | 7.296 | 1,220,161 | -0.00(-0.04%) |
Jul 05, 2012 | 7.328 | 7.360 | 7.099 | 7.299 | 1,402,424 | -0.03(-0.40%) |
Jul 03, 2012 | 7.197 | 7.331 | 7.165 | 7.328 | 820,978 | +0.16(+2.23%) |