Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.49 | 10.54 | 10.33 | 10.36 | 60,061 | -0.19(-1.80%) |
Sep 27, 2012 | 10.30 | 10.63 | 10.26 | 10.55 | 62,634 | +0.32(+3.13%) |
Sep 26, 2012 | 10.33 | 10.44 | 10.19 | 10.23 | 65,288 | -0.12(-1.16%) |
Sep 25, 2012 | 10.53 | 10.71 | 10.33 | 10.35 | 88,325 | -0.13(-1.24%) |
Sep 24, 2012 | 10.39 | 10.60 | 10.31 | 10.48 | 48,852 | +0.08(+0.77%) |
Sep 21, 2012 | 10.47 | 10.63 | 10.32 | 10.40 | 157,065 | +0.06(+0.58%) |
Sep 20, 2012 | 10.08 | 10.45 | 10.01 | 10.34 | 106,288 | +0.16(+1.57%) |
Sep 19, 2012 | 9.830 | 10.29 | 9.830 | 10.18 | 137,691 | +0.37(+3.77%) |
Sep 18, 2012 | 9.740 | 9.850 | 9.720 | 9.810 | 48,806 | +0.12(+1.24%) |
Sep 17, 2012 | 9.830 | 9.830 | 9.522 | 9.690 | 55,733 | -0.13(-1.32%) |
Sep 14, 2012 | 9.510 | 9.910 | 9.500 | 9.820 | 70,006 | +0.30(+3.15%) |
Sep 13, 2012 | 9.230 | 9.580 | 9.160 | 9.520 | 76,690 | +0.32(+3.48%) |
Sep 12, 2012 | 9.150 | 9.340 | 9.100 | 9.200 | 32,987 | -0.02(-0.22%) |
Sep 11, 2012 | 9.230 | 9.310 | 8.590 | 9.220 | 42,763 | +0.03(+0.33%) |
Sep 10, 2012 | 9.220 | 9.390 | 8.980 | 9.190 | 58,657 | -0.04(-0.43%) |
Sep 07, 2012 | 9.210 | 9.285 | 9.010 | 9.230 | 70,966 | +0.10(+1.10%) |
Sep 06, 2012 | 8.900 | 9.450 | 8.870 | 9.130 | 85,399 | +0.26(+2.93%) |
Sep 05, 2012 | 8.860 | 8.950 | 8.820 | 8.870 | 85,415 | -0.03(-0.34%) |
Sep 04, 2012 | 8.720 | 8.910 | 8.670 | 8.900 | 112,235 | +0.15(+1.71%) |
Aug 31, 2012 | 8.890 | 8.890 | 8.660 | 8.750 | 45,501 | -0.03(-0.34%) |
Aug 30, 2012 | 8.920 | 8.950 | 8.710 | 8.780 | 55,724 | -0.16(-1.79%) |
Aug 29, 2012 | 8.740 | 8.989 | 8.690 | 8.940 | 114,155 | +0.41(+4.81%) |
Aug 27, 2012 | 8.590 | 8.590 | 8.460 | 8.530 | 17,514 | +0.01(+0.12%) |
Aug 24, 2012 | 8.400 | 8.560 | 8.380 | 8.520 | 19,789 | +0.08(+0.95%) |
Aug 23, 2012 | 8.430 | 8.520 | 8.340 | 8.440 | 27,934 | -0.02(-0.24%) |
Aug 22, 2012 | 8.510 | 8.619 | 8.420 | 8.460 | 41,381 | -0.02(-0.24%) |
Aug 21, 2012 | 8.540 | 8.750 | 8.470 | 8.480 | 69,375 | -0.04(-0.47%) |
Aug 20, 2012 | 8.580 | 8.630 | 8.360 | 8.520 | 74,870 | -0.10(-1.16%) |
Aug 17, 2012 | 8.500 | 8.620 | 8.480 | 8.620 | 84,019 | +0.09(+1.06%) |
Aug 16, 2012 | 8.630 | 8.690 | 8.430 | 8.530 | 88,949 | -0.09(-1.04%) |
Aug 15, 2012 | 8.470 | 8.620 | 8.440 | 8.620 | 35,983 | +0.15(+1.77%) |
Aug 14, 2012 | 8.610 | 8.610 | 8.380 | 8.470 | 51,910 | -0.08(-0.94%) |
Aug 13, 2012 | 8.520 | 8.630 | 8.310 | 8.550 | 43,346 | +0.01(+0.12%) |
Aug 10, 2012 | 8.480 | 8.590 | 8.400 | 8.540 | 40,298 | +0.01(+0.12%) |
Aug 09, 2012 | 8.490 | 8.570 | 8.360 | 8.530 | 47,628 | +0.00(+0.00%) |
Aug 08, 2012 | 8.590 | 8.590 | 8.420 | 8.530 | 67,018 | +0.07(+0.83%) |
Aug 07, 2012 | 8.600 | 8.719 | 8.440 | 8.460 | 127,947 | -0.06(-0.70%) |
Aug 06, 2012 | 8.360 | 8.550 | 8.310 | 8.520 | 120,310 | +0.04(+0.47%) |
Aug 03, 2012 | 8.250 | 8.610 | 8.250 | 8.480 | 138,660 | +0.35(+4.31%) |
Aug 02, 2012 | 7.980 | 8.160 | 7.920 | 8.130 | 58,973 | +0.11(+1.37%) |
Aug 01, 2012 | 8.090 | 8.200 | 8.000 | 8.020 | 119,489 | -0.02(-0.25%) |
Jul 31, 2012 | 7.910 | 8.240 | 7.860 | 8.040 | 115,257 | +0.11(+1.39%) |
Jul 30, 2012 | 7.810 | 7.960 | 7.680 | 7.930 | 91,702 | +0.18(+2.32%) |
Jul 27, 2012 | 7.580 | 7.800 | 7.240 | 7.750 | 85,641 | +0.17(+2.24%) |
Jul 26, 2012 | 7.940 | 8.040 | 7.470 | 7.580 | 129,453 | -0.21(-2.70%) |
Jul 25, 2012 | 7.930 | 7.960 | 7.690 | 7.790 | 113,426 | -0.06(-0.76%) |
Jul 24, 2012 | 7.460 | 8.020 | 7.360 | 7.850 | 369,918 | +0.39(+5.23%) |
Jul 23, 2012 | 7.300 | 7.500 | 7.160 | 7.460 | 275,808 | +0.25(+3.47%) |
Jul 20, 2012 | 6.650 | 7.270 | 6.520 | 7.210 | 209,193 | +0.61(+9.24%) |
Jul 19, 2012 | 6.570 | 6.660 | 6.340 | 6.600 | 71,294 | +0.12(+1.85%) |
Jul 18, 2012 | 6.300 | 6.580 | 6.265 | 6.480 | 78,036 | +0.15(+2.37%) |
Jul 17, 2012 | 6.250 | 6.380 | 6.200 | 6.330 | 36,290 | +0.09(+1.44%) |
Jul 16, 2012 | 6.450 | 6.460 | 6.210 | 6.240 | 97,746 | -0.26(-4.00%) |
Jul 13, 2012 | 6.210 | 6.540 | 6.120 | 6.500 | 61,644 | +0.29(+4.67%) |
Jul 12, 2012 | 6.390 | 6.400 | 6.180 | 6.210 | 82,734 | -0.26(-4.02%) |
Jul 11, 2012 | 6.300 | 6.580 | 6.300 | 6.470 | 71,931 | +0.14(+2.21%) |
Jul 10, 2012 | 6.720 | 6.740 | 6.283 | 6.330 | 91,527 | -0.37(-5.52%) |
Jul 09, 2012 | 6.890 | 6.910 | 6.670 | 6.700 | 98,590 | -0.17(-2.47%) |
Jul 06, 2012 | 7.020 | 7.100 | 6.820 | 6.870 | 52,353 | -0.22(-3.10%) |
Jul 05, 2012 | 7.190 | 7.260 | 6.900 | 7.090 | 85,684 | -0.22(-3.01%) |
Jul 03, 2012 | 7.320 | 7.390 | 7.250 | 7.310 | 105,193 | +0.03(+0.41%) |