Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.240 | 8.360 | 8.060 | 8.120 | 152,097 | -0.18(-2.17%) |
Sep 27, 2012 | 8.200 | 8.400 | 8.130 | 8.300 | 635,322 | +0.18(+2.22%) |
Sep 26, 2012 | 8.130 | 8.270 | 7.920 | 8.120 | 327,649 | -0.01(-0.12%) |
Sep 25, 2012 | 8.330 | 8.375 | 8.100 | 8.130 | 259,221 | -0.13(-1.57%) |
Sep 24, 2012 | 8.430 | 8.470 | 8.210 | 8.260 | 259,430 | -0.23(-2.71%) |
Sep 21, 2012 | 8.620 | 8.710 | 8.470 | 8.490 | 284,271 | -0.01(-0.12%) |
Sep 20, 2012 | 8.490 | 8.540 | 8.300 | 8.500 | 174,129 | -0.04(-0.47%) |
Sep 19, 2012 | 8.840 | 8.940 | 8.430 | 8.540 | 245,860 | -0.31(-3.50%) |
Sep 18, 2012 | 8.560 | 8.860 | 8.510 | 8.850 | 126,942 | +0.25(+2.91%) |
Sep 17, 2012 | 8.920 | 9.000 | 8.550 | 8.600 | 182,341 | -0.35(-3.91%) |
Sep 14, 2012 | 8.720 | 9.140 | 8.660 | 8.950 | 377,171 | +0.29(+3.35%) |
Sep 13, 2012 | 8.370 | 8.800 | 8.300 | 8.660 | 235,223 | +0.31(+3.71%) |
Sep 12, 2012 | 8.460 | 8.499 | 8.260 | 8.350 | 117,823 | -0.07(-0.83%) |
Sep 11, 2012 | 8.550 | 8.670 | 8.370 | 8.420 | 164,781 | -0.09(-1.06%) |
Sep 10, 2012 | 8.700 | 8.770 | 8.490 | 8.510 | 293,910 | -0.20(-2.30%) |
Sep 07, 2012 | 8.060 | 8.730 | 8.000 | 8.710 | 468,592 | +0.71(+8.88%) |
Sep 06, 2012 | 7.840 | 8.050 | 7.800 | 8.000 | 293,236 | +0.22(+2.83%) |
Sep 05, 2012 | 7.700 | 7.790 | 7.630 | 7.780 | 185,566 | +0.06(+0.78%) |
Sep 04, 2012 | 7.610 | 7.770 | 7.600 | 7.720 | 202,192 | +0.11(+1.45%) |
Aug 31, 2012 | 7.650 | 7.740 | 7.600 | 7.610 | 186,877 | -0.01(-0.13%) |
Aug 30, 2012 | 7.810 | 7.890 | 7.610 | 7.620 | 130,487 | -0.22(-2.81%) |
Aug 29, 2012 | 7.750 | 7.870 | 7.680 | 7.840 | 127,064 | +0.15(+1.95%) |
Aug 27, 2012 | 7.910 | 7.910 | 7.600 | 7.690 | 185,658 | -0.18(-2.29%) |
Aug 24, 2012 | 7.800 | 7.960 | 7.610 | 7.870 | 150,952 | +0.04(+0.51%) |
Aug 23, 2012 | 7.940 | 8.010 | 7.690 | 7.830 | 315,191 | -0.17(-2.12%) |
Aug 22, 2012 | 8.040 | 8.090 | 7.820 | 8.000 | 233,081 | -0.05(-0.62%) |
Aug 21, 2012 | 7.970 | 8.160 | 7.860 | 8.050 | 460,928 | +0.07(+0.88%) |
Aug 20, 2012 | 7.870 | 8.080 | 7.680 | 7.980 | 457,719 | +0.32(+4.18%) |
Aug 17, 2012 | 7.650 | 7.740 | 7.540 | 7.660 | 317,166 | +0.03(+0.39%) |
Aug 16, 2012 | 7.740 | 8.120 | 7.550 | 7.630 | 490,676 | -0.30(-3.78%) |
Aug 15, 2012 | 7.680 | 7.950 | 7.560 | 7.930 | 456,970 | +0.29(+3.80%) |
Aug 14, 2012 | 7.900 | 8.080 | 7.600 | 7.640 | 361,073 | -0.24(-3.05%) |
Aug 13, 2012 | 7.560 | 7.950 | 7.510 | 7.880 | 396,602 | +0.34(+4.51%) |
Aug 10, 2012 | 7.520 | 7.700 | 7.490 | 7.540 | 159,244 | +0.00(+0.00%) |
Aug 09, 2012 | 7.710 | 7.880 | 7.420 | 7.540 | 273,392 | -0.15(-1.95%) |
Aug 08, 2012 | 7.510 | 7.750 | 7.300 | 7.690 | 335,973 | +0.12(+1.59%) |
Aug 07, 2012 | 7.500 | 7.688 | 7.450 | 7.570 | 431,279 | +0.12(+1.61%) |
Aug 06, 2012 | 7.000 | 7.630 | 6.860 | 7.450 | 761,559 | +0.50(+7.19%) |
Aug 03, 2012 | 6.900 | 7.300 | 6.550 | 6.950 | 1,181,564 | +0.21(+3.12%) |
Aug 02, 2012 | 6.460 | 6.760 | 6.400 | 6.740 | 435,607 | +0.22(+3.37%) |
Aug 01, 2012 | 6.530 | 6.600 | 6.440 | 6.520 | 189,841 | +0.01(+0.15%) |
Jul 31, 2012 | 6.670 | 6.730 | 6.460 | 6.510 | 266,195 | -0.16(-2.40%) |
Jul 30, 2012 | 6.670 | 6.778 | 6.572 | 6.670 | 212,029 | +0.00(+0.00%) |
Jul 27, 2012 | 6.440 | 6.700 | 6.380 | 6.670 | 242,823 | +0.29(+4.55%) |
Jul 26, 2012 | 6.480 | 6.500 | 6.270 | 6.380 | 221,401 | -0.04(-0.62%) |
Jul 25, 2012 | 5.940 | 6.450 | 5.900 | 6.420 | 515,348 | +0.54(+9.18%) |
Jul 24, 2012 | 6.270 | 6.300 | 5.810 | 5.880 | 342,948 | -0.37(-5.92%) |
Jul 23, 2012 | 6.320 | 6.340 | 6.150 | 6.250 | 205,545 | -0.20(-3.10%) |
Jul 20, 2012 | 6.530 | 6.570 | 6.390 | 6.450 | 211,857 | -0.14(-2.12%) |
Jul 19, 2012 | 6.710 | 6.810 | 6.570 | 6.590 | 241,301 | -0.08(-1.20%) |
Jul 18, 2012 | 6.330 | 6.700 | 6.330 | 6.670 | 167,025 | +0.37(+5.87%) |
Jul 17, 2012 | 6.580 | 6.620 | 6.270 | 6.300 | 259,826 | -0.20(-3.08%) |
Jul 16, 2012 | 6.630 | 6.710 | 6.440 | 6.500 | 222,720 | -0.13(-1.96%) |
Jul 13, 2012 | 6.420 | 6.700 | 6.390 | 6.630 | 273,749 | +0.26(+4.08%) |
Jul 12, 2012 | 6.440 | 6.470 | 6.160 | 6.370 | 255,138 | -0.13(-2.00%) |
Jul 11, 2012 | 6.620 | 6.760 | 6.440 | 6.500 | 301,193 | -0.08(-1.22%) |
Jul 10, 2012 | 6.730 | 6.850 | 6.550 | 6.580 | 341,101 | -0.13(-1.94%) |
Jul 09, 2012 | 6.730 | 6.840 | 6.630 | 6.710 | 199,608 | -0.02(-0.30%) |
Jul 06, 2012 | 6.770 | 6.870 | 6.680 | 6.730 | 262,664 | -0.09(-1.32%) |
Jul 05, 2012 | 7.070 | 7.100 | 6.800 | 6.820 | 286,016 | -0.28(-3.94%) |
Jul 03, 2012 | 7.110 | 7.198 | 6.990 | 7.100 | 261,080 | +0.08(+1.14%) |