Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.770 | 8.870 | 8.510 | 8.800 | 5,367,157 | -0.05(-0.56%) |
Sep 27, 2012 | 8.790 | 8.920 | 8.700 | 8.850 | 2,931,142 | +0.15(+1.72%) |
Sep 26, 2012 | 8.750 | 8.820 | 8.580 | 8.700 | 3,937,946 | -0.08(-0.91%) |
Sep 25, 2012 | 9.220 | 9.270 | 8.730 | 8.780 | 4,458,758 | -0.38(-4.15%) |
Sep 24, 2012 | 9.110 | 9.240 | 9.050 | 9.160 | 2,801,265 | -0.11(-1.19%) |
Sep 21, 2012 | 9.110 | 9.340 | 9.110 | 9.270 | 5,012,758 | +0.05(+0.54%) |
Sep 20, 2012 | 9.150 | 9.270 | 8.960 | 9.220 | 4,795,195 | -0.03(-0.32%) |
Sep 19, 2012 | 9.380 | 9.419 | 9.160 | 9.250 | 4,508,699 | -0.13(-1.44%) |
Sep 18, 2012 | 9.450 | 9.490 | 9.220 | 9.385 | 2,844,196 | -0.13(-1.42%) |
Sep 17, 2012 | 9.850 | 9.880 | 9.470 | 9.520 | 4,537,462 | -0.36(-3.64%) |
Sep 14, 2012 | 9.670 | 10.09 | 9.610 | 9.880 | 9,577,605 | +0.32(+3.35%) |
Sep 13, 2012 | 9.300 | 9.640 | 9.220 | 9.560 | 4,352,945 | +0.24(+2.58%) |
Sep 12, 2012 | 8.990 | 9.330 | 8.960 | 9.320 | 9,656,990 | +0.38(+4.25%) |
Sep 11, 2012 | 8.730 | 9.010 | 8.700 | 8.940 | 3,447,432 | +0.19(+2.17%) |
Sep 10, 2012 | 9.000 | 9.060 | 8.620 | 8.750 | 3,661,510 | -0.30(-3.37%) |
Sep 07, 2012 | 8.900 | 9.060 | 8.840 | 9.055 | 4,577,616 | +0.21(+2.32%) |
Sep 06, 2012 | 8.600 | 8.870 | 8.560 | 8.850 | 3,700,434 | +0.29(+3.39%) |
Sep 05, 2012 | 8.570 | 8.630 | 8.460 | 8.560 | 2,397,751 | -0.03(-0.35%) |
Sep 04, 2012 | 8.530 | 8.630 | 8.410 | 8.590 | 2,259,508 | +0.02(+0.23%) |
Aug 31, 2012 | 8.570 | 8.680 | 8.450 | 8.570 | 2,372,967 | +0.07(+0.82%) |
Aug 30, 2012 | 8.550 | 8.550 | 8.400 | 8.500 | 2,056,313 | -0.12(-1.39%) |
Aug 29, 2012 | 8.640 | 8.680 | 8.500 | 8.620 | 2,654,954 | +0.23(+2.74%) |
Aug 27, 2012 | 8.480 | 8.570 | 8.340 | 8.390 | 3,072,600 | -0.11(-1.29%) |
Aug 24, 2012 | 8.400 | 8.560 | 8.260 | 8.500 | 2,892,034 | +0.10(+1.19%) |
Aug 23, 2012 | 8.740 | 8.750 | 8.370 | 8.400 | 4,306,819 | -0.33(-3.78%) |
Aug 22, 2012 | 8.690 | 8.760 | 8.590 | 8.730 | 4,929,931 | +0.05(+0.58%) |
Aug 21, 2012 | 8.690 | 8.880 | 8.630 | 8.680 | 5,845,390 | +0.00(+0.00%) |
Aug 20, 2012 | 8.570 | 8.680 | 8.530 | 8.680 | 2,823,289 | +0.11(+1.28%) |
Aug 17, 2012 | 8.600 | 8.650 | 8.500 | 8.570 | 3,590,503 | +0.02(+0.23%) |
Aug 16, 2012 | 8.550 | 8.600 | 8.470 | 8.550 | 11,232,446 | +0.02(+0.23%) |
Aug 15, 2012 | 8.650 | 8.760 | 8.490 | 8.530 | 6,085,058 | -0.14(-1.61%) |
Aug 14, 2012 | 8.640 | 8.810 | 8.600 | 8.670 | 7,177,203 | +0.16(+1.88%) |
Aug 13, 2012 | 8.400 | 8.540 | 8.330 | 8.510 | 3,919,320 | +0.09(+1.07%) |
Aug 10, 2012 | 8.530 | 8.530 | 8.320 | 8.420 | 4,154,456 | -0.15(-1.75%) |
Aug 09, 2012 | 8.350 | 8.620 | 8.300 | 8.570 | 18,578,220 | +0.55(+6.86%) |
Aug 08, 2012 | 8.020 | 8.090 | 7.910 | 8.020 | 2,436,928 | -0.04(-0.50%) |
Aug 07, 2012 | 7.960 | 8.150 | 7.920 | 8.060 | 3,376,313 | +0.14(+1.77%) |
Aug 06, 2012 | 7.950 | 8.020 | 7.900 | 7.920 | 4,152,399 | +0.06(+0.76%) |
Aug 03, 2012 | 7.550 | 7.960 | 7.500 | 7.860 | 8,731,852 | +0.53(+7.23%) |
Aug 02, 2012 | 7.600 | 7.600 | 7.250 | 7.330 | 11,381,180 | -0.42(-5.42%) |
Aug 01, 2012 | 7.660 | 7.755 | 7.570 | 7.750 | 5,305,556 | +0.12(+1.57%) |
Jul 31, 2012 | 7.510 | 7.650 | 7.490 | 7.630 | 3,207,217 | +0.09(+1.19%) |
Jul 30, 2012 | 7.530 | 7.660 | 7.460 | 7.540 | 3,480,201 | +0.01(+0.13%) |
Jul 27, 2012 | 7.310 | 7.580 | 7.250 | 7.530 | 4,624,222 | +0.27(+3.72%) |
Jul 26, 2012 | 7.300 | 7.300 | 7.150 | 7.260 | 3,667,177 | +0.08(+1.11%) |
Jul 25, 2012 | 7.190 | 7.270 | 7.080 | 7.180 | 6,407,764 | +0.00(+0.00%) |
Jul 24, 2012 | 7.190 | 7.250 | 7.100 | 7.180 | 7,500,924 | -0.02(-0.28%) |
Jul 23, 2012 | 7.280 | 7.290 | 7.100 | 7.200 | 13,241,132 | -0.19(-2.57%) |
Jul 20, 2012 | 7.740 | 7.740 | 7.320 | 7.390 | 15,854,274 | -0.43(-5.50%) |
Jul 19, 2012 | 7.880 | 7.990 | 7.720 | 7.820 | 5,170,422 | -0.08(-1.01%) |
Jul 18, 2012 | 7.970 | 8.090 | 7.820 | 7.900 | 2,223,706 | -0.13(-1.62%) |
Jul 17, 2012 | 8.070 | 8.140 | 7.840 | 8.030 | 4,777,209 | -0.01(-0.12%) |
Jul 16, 2012 | 7.820 | 8.070 | 7.820 | 8.040 | 5,367,005 | +0.17(+2.16%) |
Jul 13, 2012 | 7.500 | 7.975 | 7.470 | 7.870 | 6,522,218 | +0.39(+5.21%) |
Jul 12, 2012 | 7.570 | 7.580 | 7.390 | 7.480 | 5,385,345 | -0.17(-2.22%) |
Jul 11, 2012 | 7.530 | 7.680 | 7.480 | 7.650 | 4,278,150 | +0.12(+1.59%) |
Jul 10, 2012 | 7.590 | 7.650 | 7.460 | 7.530 | 5,586,384 | -0.02(-0.26%) |
Jul 09, 2012 | 7.790 | 7.810 | 7.500 | 7.550 | 5,362,611 | -0.29(-3.70%) |
Jul 06, 2012 | 7.970 | 8.030 | 7.760 | 7.840 | 4,418,020 | -0.23(-2.85%) |
Jul 05, 2012 | 8.070 | 8.150 | 7.950 | 8.070 | 3,909,714 | -0.07(-0.86%) |
Jul 03, 2012 | 8.030 | 8.195 | 7.990 | 8.140 | 2,575,426 | +0.11(+1.37%) |