Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.880 | 9.300 | 8.850 | 9.100 | 309,794 | +0.17(+1.90%) |
Sep 27, 2012 | 8.370 | 8.980 | 8.370 | 8.930 | 275,810 | +0.63(+7.59%) |
Sep 26, 2012 | 8.300 | 8.380 | 8.170 | 8.300 | 595,972 | -0.02(-0.24%) |
Sep 25, 2012 | 8.730 | 8.790 | 8.300 | 8.320 | 337,901 | -0.31(-3.59%) |
Sep 24, 2012 | 8.900 | 8.920 | 8.580 | 8.630 | 308,747 | -0.37(-4.11%) |
Sep 21, 2012 | 9.400 | 9.480 | 8.960 | 9.000 | 525,903 | -0.37(-3.95%) |
Sep 20, 2012 | 9.340 | 9.508 | 9.120 | 9.370 | 364,941 | -0.06(-0.64%) |
Sep 19, 2012 | 9.450 | 9.620 | 9.180 | 9.430 | 248,485 | +0.00(+0.00%) |
Sep 18, 2012 | 9.520 | 9.690 | 9.350 | 9.430 | 242,955 | -0.06(-0.63%) |
Sep 17, 2012 | 9.350 | 9.620 | 9.120 | 9.490 | 347,784 | +0.09(+0.96%) |
Sep 14, 2012 | 9.420 | 9.800 | 9.200 | 9.400 | 601,608 | -0.00(-0.05%) |
Sep 13, 2012 | 9.390 | 9.490 | 9.280 | 9.405 | 430,415 | +0.06(+0.70%) |
Sep 12, 2012 | 9.340 | 9.490 | 9.243 | 9.340 | 239,570 | +0.07(+0.76%) |
Sep 11, 2012 | 9.160 | 9.360 | 9.140 | 9.270 | 204,603 | +0.11(+1.20%) |
Sep 10, 2012 | 9.300 | 9.320 | 9.080 | 9.160 | 231,535 | -0.12(-1.29%) |
Sep 07, 2012 | 9.230 | 9.490 | 9.170 | 9.280 | 351,672 | +0.08(+0.87%) |
Sep 06, 2012 | 8.920 | 9.220 | 8.900 | 9.200 | 425,028 | +0.38(+4.31%) |
Sep 05, 2012 | 9.010 | 9.170 | 8.790 | 8.820 | 273,006 | -0.17(-1.95%) |
Sep 04, 2012 | 8.510 | 9.100 | 8.510 | 8.995 | 360,761 | +0.46(+5.33%) |
Aug 31, 2012 | 8.470 | 8.660 | 8.300 | 8.540 | 269,203 | +0.15(+1.79%) |
Aug 30, 2012 | 8.580 | 8.610 | 8.350 | 8.390 | 131,898 | -0.19(-2.21%) |
Aug 29, 2012 | 8.490 | 8.640 | 8.400 | 8.580 | 213,387 | +0.14(+1.66%) |
Aug 27, 2012 | 8.600 | 8.700 | 8.400 | 8.440 | 288,232 | -0.11(-1.29%) |
Aug 24, 2012 | 8.690 | 8.750 | 8.510 | 8.550 | 355,285 | -0.19(-2.17%) |
Aug 23, 2012 | 8.770 | 8.850 | 8.680 | 8.740 | 254,833 | -0.09(-1.02%) |
Aug 22, 2012 | 8.910 | 9.010 | 8.691 | 8.830 | 303,802 | -0.07(-0.79%) |
Aug 21, 2012 | 9.120 | 9.160 | 8.830 | 8.900 | 342,815 | -0.14(-1.55%) |
Aug 20, 2012 | 9.300 | 9.300 | 9.000 | 9.040 | 352,079 | -0.28(-3.00%) |
Aug 17, 2012 | 9.030 | 9.400 | 9.010 | 9.320 | 572,947 | +0.31(+3.44%) |
Aug 16, 2012 | 8.790 | 9.040 | 8.740 | 9.010 | 595,418 | +0.22(+2.50%) |
Aug 15, 2012 | 8.250 | 8.850 | 8.250 | 8.790 | 588,006 | +0.01(+0.11%) |
Aug 14, 2012 | 9.200 | 9.240 | 8.670 | 8.780 | 902,070 | -0.41(-4.46%) |
Aug 13, 2012 | 8.570 | 9.270 | 8.550 | 9.190 | 1,270,460 | +0.61(+7.11%) |
Aug 10, 2012 | 8.670 | 8.710 | 8.210 | 8.580 | 813,952 | -0.10(-1.15%) |
Aug 09, 2012 | 7.690 | 8.840 | 7.500 | 8.680 | 3,460,352 | +1.86(+27.27%) |
Aug 08, 2012 | 7.030 | 7.040 | 6.820 | 6.820 | 517,705 | -0.26(-3.67%) |
Aug 07, 2012 | 7.010 | 7.160 | 6.990 | 7.080 | 400,878 | +0.10(+1.43%) |
Aug 06, 2012 | 6.730 | 7.070 | 6.730 | 6.980 | 493,153 | +0.27(+4.02%) |
Aug 03, 2012 | 6.410 | 6.750 | 6.340 | 6.710 | 287,665 | +0.47(+7.53%) |
Aug 02, 2012 | 6.580 | 6.700 | 6.180 | 6.240 | 227,162 | -0.45(-6.73%) |
Aug 01, 2012 | 6.690 | 6.800 | 6.540 | 6.690 | 306,947 | +0.04(+0.60%) |
Jul 31, 2012 | 6.640 | 6.760 | 6.490 | 6.650 | 451,981 | -0.02(-0.30%) |
Jul 30, 2012 | 6.640 | 6.740 | 6.470 | 6.670 | 266,106 | +0.04(+0.60%) |
Jul 27, 2012 | 6.100 | 6.635 | 5.930 | 6.630 | 467,420 | +0.56(+9.23%) |
Jul 26, 2012 | 6.120 | 6.270 | 5.970 | 6.070 | 342,827 | +0.07(+1.17%) |
Jul 25, 2012 | 5.970 | 6.110 | 5.940 | 6.000 | 194,087 | +0.03(+0.50%) |
Jul 24, 2012 | 6.070 | 6.160 | 5.930 | 5.970 | 261,008 | -0.09(-1.49%) |
Jul 23, 2012 | 6.190 | 6.260 | 6.050 | 6.060 | 244,502 | -0.32(-5.02%) |
Jul 20, 2012 | 6.600 | 6.600 | 6.300 | 6.380 | 247,913 | -0.28(-4.20%) |
Jul 19, 2012 | 6.720 | 6.829 | 6.600 | 6.660 | 257,345 | -0.01(-0.15%) |
Jul 18, 2012 | 6.430 | 6.740 | 6.410 | 6.670 | 232,548 | +0.24(+3.73%) |
Jul 17, 2012 | 6.390 | 6.570 | 6.240 | 6.430 | 278,454 | +0.07(+1.10%) |
Jul 16, 2012 | 6.350 | 6.480 | 6.320 | 6.360 | 225,509 | -0.01(-0.16%) |
Jul 13, 2012 | 6.300 | 6.490 | 6.260 | 6.370 | 295,157 | +0.08(+1.27%) |
Jul 12, 2012 | 6.200 | 6.340 | 6.110 | 6.290 | 245,119 | -0.05(-0.79%) |
Jul 11, 2012 | 6.230 | 6.500 | 6.210 | 6.340 | 285,312 | +0.11(+1.77%) |
Jul 10, 2012 | 6.570 | 6.760 | 6.190 | 6.230 | 369,435 | -0.32(-4.89%) |
Jul 09, 2012 | 6.860 | 6.949 | 6.540 | 6.550 | 334,869 | -0.38(-5.42%) |
Jul 06, 2012 | 6.860 | 7.060 | 6.790 | 6.925 | 381,450 | -0.04(-0.50%) |
Jul 05, 2012 | 6.750 | 7.000 | 6.720 | 6.960 | 428,733 | +0.21(+3.11%) |
Jul 03, 2012 | 6.580 | 6.810 | 6.560 | 6.750 | 278,772 | +0.17(+2.58%) |