Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.492 | 9.544 | 9.472 | 9.508 | 13,313,844 | -0.02(-0.17%) |
Sep 27, 2012 | 9.528 | 9.559 | 9.468 | 9.524 | 7,476,954 | +0.02(+0.26%) |
Sep 26, 2012 | 9.484 | 9.557 | 9.456 | 9.500 | 15,163,280 | +0.02(+0.21%) |
Sep 25, 2012 | 9.597 | 9.670 | 9.480 | 9.480 | 15,736,917 | -0.08(-0.89%) |
Sep 24, 2012 | 9.561 | 9.609 | 9.553 | 9.565 | 12,338,903 | +0.00(+0.00%) |
Sep 21, 2012 | 9.674 | 9.686 | 9.557 | 9.565 | 17,976,952 | -0.09(-0.92%) |
Sep 20, 2012 | 9.658 | 9.702 | 9.633 | 9.653 | 12,299,283 | -0.04(-0.38%) |
Sep 19, 2012 | 9.587 | 9.710 | 9.567 | 9.690 | 17,618,066 | +0.15(+1.52%) |
Sep 18, 2012 | 9.553 | 9.625 | 9.456 | 9.544 | 13,854,563 | -0.07(-0.76%) |
Sep 17, 2012 | 9.589 | 9.635 | 9.569 | 9.617 | 16,858,924 | +0.00(+0.04%) |
Sep 14, 2012 | 9.645 | 9.676 | 9.577 | 9.613 | 20,159,956 | -0.03(-0.34%) |
Sep 13, 2012 | 9.641 | 9.706 | 9.532 | 9.645 | 24,959,850 | -0.02(-0.17%) |
Sep 12, 2012 | 9.456 | 9.682 | 9.439 | 9.662 | 27,174,302 | +0.21(+2.22%) |
Sep 11, 2012 | 9.282 | 9.452 | 9.250 | 9.452 | 17,537,236 | +0.14(+1.52%) |
Sep 10, 2012 | 9.205 | 9.318 | 9.189 | 9.310 | 17,672,704 | +0.13(+1.41%) |
Sep 07, 2012 | 9.379 | 9.383 | 8.991 | 9.181 | 36,393,912 | -0.15(-1.60%) |
Sep 06, 2012 | 9.141 | 9.367 | 9.068 | 9.330 | 27,911,460 | +0.22(+2.39%) |
Sep 05, 2012 | 9.044 | 9.201 | 9.036 | 9.112 | 26,255,860 | +0.09(+0.98%) |
Sep 04, 2012 | 8.991 | 9.060 | 8.906 | 9.023 | 14,522,594 | +0.02(+0.27%) |
Aug 31, 2012 | 9.007 | 9.068 | 8.987 | 8.999 | 10,711,485 | +0.03(+0.36%) |
Aug 30, 2012 | 8.943 | 8.997 | 8.898 | 8.967 | 8,642,420 | +0.02(+0.23%) |
Aug 29, 2012 | 8.991 | 9.031 | 8.943 | 8.947 | 10,986,117 | +0.06(+0.68%) |
Aug 27, 2012 | 8.805 | 8.934 | 8.777 | 8.886 | 9,256,937 | +0.08(+0.87%) |
Aug 24, 2012 | 8.745 | 8.821 | 8.712 | 8.809 | 11,223,765 | +0.05(+0.55%) |
Aug 23, 2012 | 8.838 | 8.854 | 8.757 | 8.761 | 8,751,352 | -0.11(-1.23%) |
Aug 22, 2012 | 8.894 | 8.935 | 8.825 | 8.870 | 9,611,895 | -0.02(-0.23%) |
Aug 21, 2012 | 8.931 | 9.003 | 8.890 | 8.890 | 11,316,069 | -0.05(-0.54%) |
Aug 20, 2012 | 8.926 | 8.955 | 8.878 | 8.939 | 8,151,660 | +0.04(+0.45%) |
Aug 17, 2012 | 8.963 | 8.963 | 8.878 | 8.898 | 11,344,635 | -0.04(-0.45%) |
Aug 16, 2012 | 8.902 | 8.975 | 8.866 | 8.939 | 10,120,099 | +0.02(+0.18%) |
Aug 15, 2012 | 8.935 | 8.971 | 8.866 | 8.922 | 15,613,338 | -0.11(-1.16%) |
Aug 14, 2012 | 9.080 | 9.080 | 8.987 | 9.027 | 11,865,976 | -0.04(-0.40%) |
Aug 13, 2012 | 9.072 | 9.084 | 8.967 | 9.064 | 10,142,580 | +0.02(+0.25%) |
Aug 10, 2012 | 9.038 | 9.102 | 8.941 | 9.042 | 12,304,379 | -0.00(-0.04%) |
Aug 09, 2012 | 9.130 | 9.130 | 9.021 | 9.046 | 10,367,814 | -0.08(-0.88%) |
Aug 08, 2012 | 9.026 | 9.146 | 8.997 | 9.126 | 11,038,338 | +0.09(+1.02%) |
Aug 07, 2012 | 9.062 | 9.078 | 9.021 | 9.034 | 8,779,474 | +0.01(+0.09%) |
Aug 06, 2012 | 8.949 | 9.050 | 8.945 | 9.026 | 12,125,326 | +0.10(+1.17%) |
Aug 03, 2012 | 8.881 | 8.969 | 8.841 | 8.921 | 10,335,172 | +0.13(+1.46%) |
Aug 02, 2012 | 8.885 | 8.913 | 8.756 | 8.792 | 14,469,603 | -0.13(-1.44%) |
Aug 01, 2012 | 8.925 | 8.969 | 8.865 | 8.921 | 11,376,882 | +0.01(+0.14%) |
Jul 31, 2012 | 8.796 | 8.937 | 8.784 | 8.909 | 13,242,002 | +0.10(+1.09%) |
Jul 30, 2012 | 8.768 | 8.849 | 8.728 | 8.813 | 11,907,732 | +0.02(+0.27%) |
Jul 27, 2012 | 8.668 | 8.837 | 8.636 | 8.788 | 17,161,194 | +0.14(+1.58%) |
Jul 26, 2012 | 8.592 | 8.712 | 8.579 | 8.652 | 15,443,108 | +0.11(+1.32%) |
Jul 25, 2012 | 8.503 | 8.571 | 8.471 | 8.539 | 15,031,669 | +0.06(+0.66%) |
Jul 24, 2012 | 8.535 | 8.600 | 8.431 | 8.483 | 17,034,842 | -0.06(-0.75%) |
Jul 23, 2012 | 8.535 | 8.624 | 8.535 | 8.547 | 13,205,780 | -0.08(-0.93%) |
Jul 20, 2012 | 8.640 | 8.682 | 8.600 | 8.628 | 14,399,751 | -0.05(-0.56%) |
Jul 19, 2012 | 8.873 | 8.899 | 8.648 | 8.676 | 24,967,714 | -0.16(-1.77%) |
Jul 18, 2012 | 8.800 | 8.881 | 8.800 | 8.833 | 15,769,179 | +0.01(+0.09%) |
Jul 17, 2012 | 8.829 | 8.901 | 8.714 | 8.825 | 14,525,032 | +0.02(+0.18%) |
Jul 16, 2012 | 8.877 | 8.937 | 8.788 | 8.809 | 12,353,734 | -0.08(-0.90%) |
Jul 13, 2012 | 8.813 | 8.985 | 8.813 | 8.889 | 18,477,846 | +0.06(+0.73%) |
Jul 12, 2012 | 8.776 | 8.941 | 8.575 | 8.825 | 41,466,700 | -0.34(-3.73%) |
Jul 11, 2012 | 9.074 | 9.214 | 9.074 | 9.166 | 16,503,711 | +0.09(+1.02%) |
Jul 10, 2012 | 9.058 | 9.146 | 9.026 | 9.074 | 21,877,908 | +0.05(+0.58%) |
Jul 09, 2012 | 9.142 | 9.186 | 8.969 | 9.021 | 16,600,807 | -0.14(-1.54%) |
Jul 06, 2012 | 9.046 | 9.174 | 9.046 | 9.162 | 14,832,691 | +0.07(+0.80%) |
Jul 05, 2012 | 9.198 | 9.206 | 9.082 | 9.090 | 17,823,780 | -0.12(-1.27%) |
Jul 03, 2012 | 9.146 | 9.228 | 9.146 | 9.206 | 8,155,646 | +0.04(+0.44%) |