Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.846 | 10.01 | 9.837 | 9.961 | 285,777 | +0.09(+0.90%) |
Sep 27, 2012 | 9.846 | 9.988 | 9.793 | 9.873 | 342,942 | +0.04(+0.45%) |
Sep 26, 2012 | 9.846 | 9.970 | 9.828 | 9.828 | 432,059 | -0.01(-0.09%) |
Sep 25, 2012 | 9.935 | 9.988 | 9.784 | 9.837 | 304,427 | -0.08(-0.81%) |
Sep 24, 2012 | 9.846 | 10.03 | 9.793 | 9.917 | 395,189 | +0.07(+0.72%) |
Sep 21, 2012 | 9.908 | 9.953 | 9.748 | 9.846 | 579,570 | +0.04(+0.36%) |
Sep 20, 2012 | 9.775 | 9.882 | 9.678 | 9.811 | 298,033 | +0.02(+0.18%) |
Sep 19, 2012 | 9.935 | 9.961 | 9.757 | 9.793 | 431,846 | -0.10(-0.99%) |
Sep 18, 2012 | 9.713 | 9.935 | 9.602 | 9.890 | 456,263 | +0.13(+1.36%) |
Sep 17, 2012 | 9.633 | 9.802 | 9.562 | 9.757 | 564,235 | +0.08(+0.82%) |
Sep 14, 2012 | 9.536 | 9.722 | 9.438 | 9.678 | 727,674 | +0.17(+1.77%) |
Sep 13, 2012 | 9.376 | 9.518 | 9.221 | 9.509 | 684,366 | +0.12(+1.32%) |
Sep 12, 2012 | 9.341 | 9.394 | 9.145 | 9.385 | 416,079 | +0.07(+0.76%) |
Sep 11, 2012 | 9.225 | 9.358 | 9.154 | 9.314 | 321,305 | +0.11(+1.16%) |
Sep 10, 2012 | 9.376 | 9.385 | 9.114 | 9.207 | 443,753 | -0.15(-1.61%) |
Sep 07, 2012 | 9.341 | 9.385 | 9.083 | 9.358 | 467,077 | +0.06(+0.67%) |
Sep 06, 2012 | 9.243 | 9.341 | 9.216 | 9.296 | 406,831 | +0.10(+1.06%) |
Sep 05, 2012 | 9.190 | 9.296 | 9.039 | 9.199 | 577,948 | +0.04(+0.48%) |
Sep 04, 2012 | 9.092 | 9.385 | 8.977 | 9.154 | 608,905 | -0.03(-0.29%) |
Aug 31, 2012 | 9.287 | 9.394 | 9.141 | 9.181 | 349,297 | -0.04(-0.48%) |
Aug 30, 2012 | 9.216 | 9.278 | 9.092 | 9.225 | 322,311 | -0.02(-0.19%) |
Aug 29, 2012 | 9.216 | 9.305 | 9.145 | 9.243 | 476,709 | +0.11(+1.17%) |
Aug 27, 2012 | 8.862 | 9.447 | 8.817 | 9.137 | 844,300 | +0.27(+3.10%) |
Aug 24, 2012 | 9.101 | 9.101 | 8.826 | 8.862 | 424,345 | -0.27(-2.92%) |
Aug 23, 2012 | 9.163 | 9.252 | 8.959 | 9.128 | 298,356 | -0.02(-0.19%) |
Aug 22, 2012 | 9.234 | 9.314 | 9.101 | 9.145 | 350,047 | -0.09(-0.96%) |
Aug 21, 2012 | 9.341 | 9.403 | 9.181 | 9.234 | 448,940 | -0.04(-0.38%) |
Aug 20, 2012 | 9.287 | 9.341 | 9.128 | 9.270 | 488,620 | -0.01(-0.10%) |
Aug 17, 2012 | 9.278 | 9.341 | 9.190 | 9.278 | 357,104 | -0.04(-0.38%) |
Aug 16, 2012 | 9.332 | 9.411 | 9.252 | 9.314 | 608,046 | -0.06(-0.66%) |
Aug 15, 2012 | 9.163 | 9.429 | 9.163 | 9.376 | 892,209 | +0.22(+2.42%) |
Aug 14, 2012 | 9.163 | 9.314 | 9.039 | 9.154 | 835,681 | +0.00(+0.00%) |
Aug 13, 2012 | 9.012 | 9.491 | 8.986 | 9.154 | 1,027,333 | +0.17(+1.88%) |
Aug 10, 2012 | 9.234 | 9.367 | 8.835 | 8.986 | 1,077,192 | -0.22(-2.41%) |
Aug 09, 2012 | 11.11 | 11.18 | 9.145 | 9.207 | 3,036,678 | -2.97(-24.40%) |
Aug 08, 2012 | 11.53 | 13.21 | 11.09 | 12.18 | 2,090,548 | +1.68(+15.96%) |
Aug 07, 2012 | 10.45 | 10.59 | 10.42 | 10.50 | 295,439 | +0.08(+0.77%) |
Aug 06, 2012 | 10.18 | 10.64 | 10.05 | 10.42 | 315,193 | +0.28(+2.71%) |
Aug 03, 2012 | 10.40 | 10.48 | 9.979 | 10.15 | 726,653 | -0.16(-1.55%) |
Aug 02, 2012 | 10.11 | 10.42 | 10.05 | 10.31 | 375,171 | +0.15(+1.48%) |
Aug 01, 2012 | 10.10 | 10.64 | 9.686 | 10.16 | 828,677 | +0.71(+7.51%) |
Jul 31, 2012 | 9.757 | 9.757 | 9.438 | 9.447 | 319,075 | -0.35(-3.62%) |
Jul 30, 2012 | 10.04 | 10.04 | 9.766 | 9.802 | 147,655 | -0.17(-1.69%) |
Jul 27, 2012 | 9.873 | 10.03 | 9.749 | 9.970 | 289,399 | +0.16(+1.63%) |
Jul 26, 2012 | 9.873 | 9.935 | 9.704 | 9.811 | 288,480 | +0.06(+0.64%) |
Jul 25, 2012 | 9.890 | 10.04 | 9.749 | 9.749 | 419,075 | -0.12(-1.17%) |
Jul 24, 2012 | 9.713 | 9.864 | 9.622 | 9.864 | 371,861 | +0.15(+1.55%) |
Jul 23, 2012 | 9.616 | 9.846 | 9.456 | 9.713 | 257,626 | -0.05(-0.54%) |
Jul 20, 2012 | 10.08 | 10.15 | 9.749 | 9.766 | 462,379 | -0.40(-3.93%) |
Jul 19, 2012 | 9.953 | 10.20 | 9.953 | 10.17 | 400,712 | +0.24(+2.41%) |
Jul 18, 2012 | 9.341 | 10.20 | 9.341 | 9.926 | 770,093 | +0.53(+5.67%) |
Jul 17, 2012 | 9.545 | 9.571 | 9.358 | 9.394 | 630,922 | -0.12(-1.30%) |
Jul 16, 2012 | 9.411 | 9.624 | 9.110 | 9.518 | 309,240 | -0.01(-0.09%) |
Jul 13, 2012 | 9.722 | 9.775 | 9.500 | 9.527 | 401,458 | -0.13(-1.38%) |
Jul 12, 2012 | 9.545 | 9.811 | 9.438 | 9.660 | 347,736 | +0.02(+0.18%) |
Jul 11, 2012 | 9.358 | 9.669 | 9.323 | 9.642 | 400,304 | +0.27(+2.84%) |
Jul 10, 2012 | 9.429 | 9.527 | 9.199 | 9.376 | 276,382 | +0.02(+0.19%) |
Jul 09, 2012 | 9.296 | 9.447 | 9.216 | 9.358 | 288,049 | +0.06(+0.67%) |
Jul 06, 2012 | 9.447 | 9.536 | 9.252 | 9.296 | 380,606 | -0.21(-2.24%) |
Jul 05, 2012 | 9.128 | 9.540 | 9.128 | 9.509 | 438,053 | +0.30(+3.28%) |
Jul 03, 2012 | 9.314 | 9.341 | 9.039 | 9.207 | 549,298 | -0.04(-0.48%) |