Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.590 | 9.643 | 9.569 | 9.606 | 13,178,374 | -0.02(-0.17%) |
Sep 27, 2012 | 9.626 | 9.657 | 9.565 | 9.622 | 7,400,875 | +0.02(+0.26%) |
Sep 26, 2012 | 9.581 | 9.655 | 9.553 | 9.598 | 15,008,992 | +0.02(+0.21%) |
Sep 25, 2012 | 9.696 | 9.769 | 9.577 | 9.577 | 15,576,792 | -0.09(-0.89%) |
Sep 24, 2012 | 9.659 | 9.708 | 9.651 | 9.663 | 12,213,352 | +0.00(+0.00%) |
Sep 21, 2012 | 9.773 | 9.785 | 9.655 | 9.663 | 17,794,034 | -0.09(-0.92%) |
Sep 20, 2012 | 9.757 | 9.802 | 9.732 | 9.753 | 12,174,136 | -0.04(-0.38%) |
Sep 19, 2012 | 9.685 | 9.810 | 9.665 | 9.789 | 17,438,798 | +0.15(+1.52%) |
Sep 18, 2012 | 9.651 | 9.724 | 9.553 | 9.643 | 13,713,591 | -0.07(-0.76%) |
Sep 17, 2012 | 9.687 | 9.734 | 9.667 | 9.716 | 16,687,381 | +0.00(+0.04%) |
Sep 14, 2012 | 9.745 | 9.775 | 9.675 | 9.712 | 19,954,826 | -0.03(-0.34%) |
Sep 13, 2012 | 9.741 | 9.806 | 9.630 | 9.745 | 24,705,878 | -0.02(-0.17%) |
Sep 12, 2012 | 9.553 | 9.781 | 9.536 | 9.761 | 26,897,800 | +0.21(+2.22%) |
Sep 11, 2012 | 9.377 | 9.549 | 9.345 | 9.549 | 17,358,792 | +0.14(+1.52%) |
Sep 10, 2012 | 9.300 | 9.414 | 9.283 | 9.406 | 17,492,882 | +0.13(+1.41%) |
Sep 07, 2012 | 9.475 | 9.479 | 9.084 | 9.275 | 36,023,600 | -0.15(-1.60%) |
Sep 06, 2012 | 9.235 | 9.463 | 9.161 | 9.426 | 27,627,456 | +0.22(+2.39%) |
Sep 05, 2012 | 9.137 | 9.296 | 9.128 | 9.206 | 25,988,704 | +0.09(+0.98%) |
Sep 04, 2012 | 9.084 | 9.153 | 8.998 | 9.116 | 14,374,825 | +0.02(+0.27%) |
Aug 31, 2012 | 9.100 | 9.161 | 9.079 | 9.092 | 10,602,494 | +0.03(+0.36%) |
Aug 30, 2012 | 9.035 | 9.090 | 8.990 | 9.059 | 8,554,482 | +0.02(+0.23%) |
Aug 29, 2012 | 9.084 | 9.124 | 9.035 | 9.039 | 10,874,331 | +0.06(+0.68%) |
Aug 27, 2012 | 8.896 | 9.026 | 8.867 | 8.977 | 9,162,746 | +0.08(+0.87%) |
Aug 24, 2012 | 8.835 | 8.912 | 8.802 | 8.900 | 11,109,561 | +0.05(+0.55%) |
Aug 23, 2012 | 8.928 | 8.945 | 8.847 | 8.851 | 8,662,306 | -0.11(-1.23%) |
Aug 22, 2012 | 8.986 | 9.026 | 8.916 | 8.961 | 9,514,093 | -0.02(-0.23%) |
Aug 21, 2012 | 9.022 | 9.096 | 8.982 | 8.982 | 11,200,927 | -0.05(-0.54%) |
Aug 20, 2012 | 9.018 | 9.047 | 8.969 | 9.030 | 8,068,715 | +0.04(+0.45%) |
Aug 17, 2012 | 9.055 | 9.055 | 8.969 | 8.990 | 11,229,202 | -0.04(-0.45%) |
Aug 16, 2012 | 8.994 | 9.067 | 8.957 | 9.030 | 10,017,126 | +0.02(+0.18%) |
Aug 15, 2012 | 9.026 | 9.063 | 8.957 | 9.014 | 15,454,470 | -0.11(-1.16%) |
Aug 14, 2012 | 9.173 | 9.173 | 9.079 | 9.120 | 11,745,238 | -0.04(-0.40%) |
Aug 13, 2012 | 9.165 | 9.177 | 9.059 | 9.157 | 10,039,377 | -0.00(-0.01%) |
Aug 10, 2012 | 9.154 | 9.219 | 9.056 | 9.158 | 12,147,979 | -0.00(-0.04%) |
Aug 09, 2012 | 9.248 | 9.248 | 9.138 | 9.162 | 10,236,029 | -0.08(-0.88%) |
Aug 08, 2012 | 9.142 | 9.264 | 9.113 | 9.243 | 10,898,031 | +0.09(+1.02%) |
Aug 07, 2012 | 9.178 | 9.195 | 9.138 | 9.150 | 8,667,879 | +0.01(+0.09%) |
Aug 06, 2012 | 9.064 | 9.166 | 9.060 | 9.142 | 11,971,202 | +0.11(+1.17%) |
Aug 03, 2012 | 8.995 | 9.085 | 8.954 | 9.036 | 10,203,802 | +0.13(+1.46%) |
Aug 02, 2012 | 8.999 | 9.028 | 8.869 | 8.906 | 14,285,681 | -0.13(-1.44%) |
Aug 01, 2012 | 9.040 | 9.085 | 8.979 | 9.036 | 11,232,271 | +0.01(+0.14%) |
Jul 31, 2012 | 8.910 | 9.052 | 8.897 | 9.024 | 13,073,684 | +0.10(+1.09%) |
Jul 30, 2012 | 8.881 | 8.963 | 8.841 | 8.926 | 11,756,373 | +0.02(+0.27%) |
Jul 27, 2012 | 8.779 | 8.950 | 8.747 | 8.902 | 16,943,058 | +0.14(+1.58%) |
Jul 26, 2012 | 8.702 | 8.824 | 8.690 | 8.763 | 15,246,812 | +0.11(+1.32%) |
Jul 25, 2012 | 8.613 | 8.682 | 8.580 | 8.649 | 14,840,603 | +0.06(+0.66%) |
Jul 24, 2012 | 8.645 | 8.710 | 8.539 | 8.592 | 16,818,314 | -0.07(-0.75%) |
Jul 23, 2012 | 8.645 | 8.735 | 8.645 | 8.657 | 13,037,922 | -0.08(-0.93%) |
Jul 20, 2012 | 8.751 | 8.794 | 8.710 | 8.739 | 14,216,717 | -0.05(-0.56%) |
Jul 19, 2012 | 8.987 | 9.014 | 8.759 | 8.788 | 24,650,352 | -0.16(-1.77%) |
Jul 18, 2012 | 8.914 | 8.995 | 8.914 | 8.946 | 15,568,738 | +0.01(+0.09%) |
Jul 17, 2012 | 8.942 | 9.016 | 8.826 | 8.938 | 14,340,406 | +0.02(+0.18%) |
Jul 16, 2012 | 8.991 | 9.052 | 8.902 | 8.922 | 12,196,706 | -0.08(-0.90%) |
Jul 13, 2012 | 8.926 | 9.101 | 8.926 | 9.003 | 18,242,974 | +0.07(+0.73%) |
Jul 12, 2012 | 8.889 | 9.056 | 8.686 | 8.938 | 40,939,620 | -0.35(-3.73%) |
Jul 11, 2012 | 9.191 | 9.333 | 9.191 | 9.284 | 16,293,933 | +0.09(+1.02%) |
Jul 10, 2012 | 9.174 | 9.264 | 9.142 | 9.191 | 21,599,818 | +0.05(+0.58%) |
Jul 09, 2012 | 9.260 | 9.305 | 9.085 | 9.138 | 16,389,796 | -0.14(-1.54%) |
Jul 06, 2012 | 9.162 | 9.292 | 9.162 | 9.280 | 14,644,154 | +0.07(+0.80%) |
Jul 05, 2012 | 9.317 | 9.325 | 9.199 | 9.207 | 17,597,222 | -0.12(-1.27%) |
Jul 03, 2012 | 9.264 | 9.347 | 9.264 | 9.325 | 8,051,980 | +0.04(+0.44%) |