Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.851 | 9.851 | 9.546 | 9.546 | 192,220 | -0.37(-3.70%) |
Sep 27, 2012 | 9.757 | 10.000 | 9.656 | 9.914 | 272,680 | +0.25(+2.59%) |
Sep 26, 2012 | 9.804 | 9.914 | 9.609 | 9.664 | 141,312 | -0.14(-1.43%) |
Sep 25, 2012 | 10.02 | 10.07 | 9.773 | 9.804 | 285,136 | -0.19(-1.88%) |
Sep 24, 2012 | 9.984 | 10.05 | 9.929 | 9.992 | 204,413 | -0.01(-0.08%) |
Sep 21, 2012 | 10.08 | 10.08 | 9.898 | 10.000 | 362,873 | +0.11(+1.07%) |
Sep 20, 2012 | 9.890 | 9.999 | 9.851 | 9.894 | 280,146 | +0.01(+0.12%) |
Sep 19, 2012 | 9.945 | 10.10 | 9.875 | 9.882 | 210,381 | -0.06(-0.63%) |
Sep 18, 2012 | 9.836 | 10.06 | 9.735 | 9.945 | 259,260 | +0.02(+0.24%) |
Sep 17, 2012 | 10.24 | 10.31 | 9.758 | 9.921 | 447,460 | +0.01(+0.08%) |
Sep 14, 2012 | 9.789 | 9.952 | 9.727 | 9.914 | 370,244 | +0.17(+1.76%) |
Sep 13, 2012 | 9.633 | 9.805 | 9.563 | 9.742 | 461,337 | +0.17(+1.79%) |
Sep 12, 2012 | 9.493 | 9.626 | 9.478 | 9.571 | 322,240 | +0.11(+1.15%) |
Sep 11, 2012 | 9.314 | 9.462 | 9.275 | 9.462 | 890,071 | +0.23(+2.44%) |
Sep 10, 2012 | 9.182 | 9.260 | 9.128 | 9.237 | 564,690 | +0.09(+1.02%) |
Sep 07, 2012 | 9.128 | 9.252 | 9.112 | 9.143 | 792,269 | +0.06(+0.69%) |
Sep 06, 2012 | 9.120 | 9.174 | 8.988 | 9.081 | 770,452 | +0.05(+0.60%) |
Sep 05, 2012 | 8.847 | 9.081 | 8.739 | 9.026 | 1,104,969 | +0.23(+2.56%) |
Sep 04, 2012 | 8.785 | 8.925 | 8.645 | 8.801 | 425,789 | +0.06(+0.71%) |
Aug 31, 2012 | 8.731 | 8.855 | 8.661 | 8.739 | 184,348 | +0.04(+0.45%) |
Aug 30, 2012 | 8.754 | 8.910 | 8.668 | 8.700 | 179,995 | -0.09(-0.97%) |
Aug 29, 2012 | 8.863 | 8.894 | 8.762 | 8.785 | 408,904 | -0.02(-0.18%) |
Aug 27, 2012 | 8.801 | 8.863 | 8.521 | 8.801 | 259,359 | +0.03(+0.35%) |
Aug 24, 2012 | 8.707 | 8.855 | 8.552 | 8.770 | 214,316 | +0.02(+0.27%) |
Aug 23, 2012 | 8.855 | 8.894 | 8.676 | 8.746 | 260,408 | -0.06(-0.71%) |
Aug 22, 2012 | 8.980 | 9.034 | 8.700 | 8.809 | 360,115 | -0.15(-1.65%) |
Aug 21, 2012 | 8.956 | 9.034 | 8.886 | 8.956 | 292,457 | +0.07(+0.79%) |
Aug 20, 2012 | 8.793 | 8.941 | 8.661 | 8.886 | 371,569 | +0.05(+0.62%) |
Aug 17, 2012 | 8.956 | 8.972 | 8.552 | 8.832 | 311,522 | -0.12(-1.30%) |
Aug 16, 2012 | 8.832 | 8.964 | 8.777 | 8.949 | 257,730 | +0.14(+1.59%) |
Aug 15, 2012 | 8.731 | 8.902 | 8.614 | 8.809 | 346,638 | +0.09(+1.07%) |
Aug 14, 2012 | 8.676 | 8.824 | 8.637 | 8.715 | 329,302 | +0.08(+0.90%) |
Aug 13, 2012 | 8.637 | 8.707 | 8.536 | 8.637 | 286,420 | +0.00(+0.00%) |
Aug 10, 2012 | 8.645 | 8.715 | 8.287 | 8.637 | 271,667 | +0.00(+0.00%) |
Aug 09, 2012 | 8.653 | 8.824 | 8.489 | 8.637 | 377,083 | -0.05(-0.54%) |
Aug 08, 2012 | 8.637 | 8.754 | 8.591 | 8.684 | 369,246 | +0.06(+0.72%) |
Aug 07, 2012 | 8.505 | 8.754 | 8.295 | 8.622 | 416,565 | +0.27(+3.26%) |
Aug 06, 2012 | 8.038 | 8.513 | 7.999 | 8.349 | 461,002 | +0.41(+5.20%) |
Aug 03, 2012 | 7.665 | 7.976 | 7.544 | 7.937 | 609,325 | +0.42(+5.59%) |
Aug 02, 2012 | 6.918 | 7.742 | 6.918 | 7.517 | 706,979 | +0.63(+9.15%) |
Aug 01, 2012 | 7.322 | 7.346 | 6.887 | 6.887 | 234,409 | -0.39(-5.35%) |
Jul 31, 2012 | 7.330 | 7.509 | 7.244 | 7.276 | 520,158 | -0.07(-0.95%) |
Jul 30, 2012 | 7.112 | 7.346 | 7.073 | 7.346 | 498,933 | +0.27(+3.85%) |
Jul 27, 2012 | 6.995 | 7.073 | 6.949 | 7.073 | 391,442 | +0.08(+1.11%) |
Jul 26, 2012 | 7.003 | 7.003 | 6.879 | 6.995 | 97,792 | +0.09(+1.24%) |
Jul 25, 2012 | 6.832 | 7.003 | 6.739 | 6.910 | 187,958 | +0.12(+1.83%) |
Jul 24, 2012 | 6.840 | 6.848 | 6.770 | 6.785 | 107,764 | +0.00(+0.00%) |
Jul 23, 2012 | 6.708 | 6.816 | 6.638 | 6.785 | 124,121 | +0.00(+0.00%) |
Jul 20, 2012 | 6.887 | 6.925 | 6.778 | 6.785 | 92,668 | -0.16(-2.24%) |
Jul 19, 2012 | 7.003 | 7.042 | 6.925 | 6.941 | 110,744 | -0.04(-0.56%) |
Jul 18, 2012 | 6.700 | 6.988 | 6.692 | 6.980 | 155,884 | +0.31(+4.67%) |
Jul 17, 2012 | 6.762 | 6.770 | 6.638 | 6.669 | 199,099 | -0.02(-0.23%) |
Jul 16, 2012 | 6.770 | 6.785 | 6.661 | 6.684 | 99,554 | -0.09(-1.38%) |
Jul 13, 2012 | 6.809 | 6.964 | 6.746 | 6.778 | 197,542 | -0.02(-0.34%) |
Jul 12, 2012 | 6.739 | 6.809 | 6.684 | 6.801 | 151,896 | +0.02(+0.23%) |
Jul 11, 2012 | 6.731 | 6.809 | 6.622 | 6.785 | 109,246 | +0.09(+1.28%) |
Jul 10, 2012 | 6.638 | 6.708 | 6.583 | 6.700 | 128,709 | +0.09(+1.41%) |
Jul 09, 2012 | 6.443 | 6.606 | 6.443 | 6.606 | 105,365 | +0.12(+1.80%) |
Jul 06, 2012 | 6.412 | 6.497 | 6.365 | 6.490 | 75,095 | +0.02(+0.24%) |
Jul 05, 2012 | 6.280 | 6.497 | 6.280 | 6.474 | 150,023 | +0.16(+2.59%) |
Jul 03, 2012 | 6.225 | 6.318 | 6.186 | 6.311 | 127,348 | +0.09(+1.37%) |