Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.731 | 9.911 | 9.671 | 9.836 | 2,590,106 | +0.04(+0.46%) |
Sep 27, 2012 | 9.597 | 9.799 | 9.559 | 9.791 | 1,095,665 | +0.22(+2.27%) |
Sep 26, 2012 | 9.769 | 9.834 | 9.507 | 9.574 | 1,038,449 | -0.19(-1.99%) |
Sep 25, 2012 | 9.926 | 10.05 | 9.761 | 9.769 | 1,066,494 | -0.13(-1.29%) |
Sep 24, 2012 | 9.889 | 9.963 | 9.799 | 9.896 | 680,928 | -0.01(-0.15%) |
Sep 21, 2012 | 9.821 | 9.933 | 9.761 | 9.911 | 2,474,800 | +0.19(+1.92%) |
Sep 20, 2012 | 9.866 | 10.14 | 9.709 | 9.724 | 1,192,148 | -0.16(-1.59%) |
Sep 19, 2012 | 10.01 | 10.03 | 9.881 | 9.881 | 855,646 | -0.08(-0.83%) |
Sep 18, 2012 | 10.04 | 10.10 | 9.881 | 9.963 | 1,163,175 | -0.13(-1.26%) |
Sep 17, 2012 | 10.17 | 10.27 | 10.07 | 10.09 | 923,742 | -0.09(-0.88%) |
Sep 14, 2012 | 10.13 | 10.33 | 10.13 | 10.18 | 791,134 | +0.07(+0.74%) |
Sep 13, 2012 | 10.02 | 10.34 | 10.02 | 10.11 | 891,026 | +0.07(+0.75%) |
Sep 12, 2012 | 10.03 | 10.05 | 9.978 | 10.03 | 496,573 | +0.03(+0.30%) |
Sep 11, 2012 | 9.896 | 10.02 | 9.874 | 10.00 | 594,119 | +0.10(+1.06%) |
Sep 10, 2012 | 9.986 | 10.01 | 9.874 | 9.896 | 671,898 | -0.09(-0.90%) |
Sep 07, 2012 | 10.06 | 10.08 | 9.948 | 9.986 | 893,499 | -0.03(-0.30%) |
Sep 06, 2012 | 9.859 | 10.02 | 9.829 | 10.02 | 1,186,642 | +0.24(+2.45%) |
Sep 05, 2012 | 9.784 | 9.806 | 9.694 | 9.776 | 581,722 | -0.01(-0.15%) |
Sep 04, 2012 | 9.656 | 9.806 | 9.619 | 9.791 | 1,023,170 | +0.13(+1.40%) |
Aug 31, 2012 | 9.731 | 9.731 | 9.559 | 9.656 | 1,006,808 | +0.00(+0.00%) |
Aug 30, 2012 | 9.574 | 9.679 | 9.514 | 9.656 | 379,546 | +0.01(+0.08%) |
Aug 29, 2012 | 9.567 | 9.709 | 9.492 | 9.649 | 459,203 | +0.14(+1.50%) |
Aug 27, 2012 | 9.492 | 9.522 | 9.380 | 9.507 | 525,242 | +0.04(+0.47%) |
Aug 24, 2012 | 9.350 | 9.492 | 9.316 | 9.462 | 403,538 | +0.06(+0.64%) |
Aug 23, 2012 | 9.424 | 9.436 | 9.327 | 9.402 | 625,106 | -0.05(-0.55%) |
Aug 22, 2012 | 9.350 | 9.469 | 9.260 | 9.454 | 459,039 | +0.06(+0.64%) |
Aug 21, 2012 | 9.335 | 9.477 | 9.275 | 9.394 | 654,426 | +0.07(+0.80%) |
Aug 20, 2012 | 9.275 | 9.335 | 9.215 | 9.320 | 452,386 | +0.04(+0.40%) |
Aug 17, 2012 | 9.297 | 9.357 | 9.260 | 9.282 | 1,084,606 | -0.02(-0.24%) |
Aug 16, 2012 | 9.305 | 9.342 | 9.215 | 9.305 | 1,005,027 | +0.01(+0.08%) |
Aug 15, 2012 | 9.282 | 9.335 | 9.237 | 9.297 | 2,483,633 | +0.01(+0.16%) |
Aug 14, 2012 | 9.365 | 9.477 | 9.245 | 9.282 | 3,255,824 | -0.05(-0.56%) |
Aug 13, 2012 | 9.350 | 9.469 | 9.207 | 9.335 | 642,525 | -0.05(-0.56%) |
Aug 10, 2012 | 9.454 | 9.477 | 9.312 | 9.387 | 1,205,300 | -0.09(-0.95%) |
Aug 09, 2012 | 9.387 | 9.492 | 9.342 | 9.477 | 726,825 | +0.09(+0.96%) |
Aug 08, 2012 | 9.499 | 9.514 | 9.290 | 9.387 | 1,758,703 | -0.13(-1.34%) |
Aug 07, 2012 | 9.417 | 9.597 | 9.417 | 9.514 | 4,106,747 | -0.23(-2.38%) |
Aug 06, 2012 | 9.739 | 9.814 | 9.716 | 9.746 | 1,031,669 | +0.01(+0.15%) |
Aug 03, 2012 | 9.552 | 9.754 | 9.537 | 9.731 | 852,956 | +0.30(+3.17%) |
Aug 02, 2012 | 9.350 | 9.439 | 9.297 | 9.432 | 931,371 | -0.01(-0.08%) |
Aug 01, 2012 | 9.612 | 9.694 | 9.409 | 9.439 | 704,816 | -0.10(-1.02%) |
Jul 31, 2012 | 9.477 | 9.563 | 9.432 | 9.537 | 680,291 | +0.06(+0.63%) |
Jul 30, 2012 | 9.544 | 9.604 | 9.432 | 9.477 | 595,238 | -0.08(-0.86%) |
Jul 27, 2012 | 9.380 | 9.604 | 9.365 | 9.559 | 590,512 | +0.19(+2.08%) |
Jul 26, 2012 | 9.050 | 9.492 | 9.005 | 9.365 | 780,901 | +0.28(+3.13%) |
Jul 25, 2012 | 9.065 | 9.117 | 8.998 | 9.080 | 1,274,418 | +0.10(+1.17%) |
Jul 24, 2012 | 9.103 | 9.103 | 8.938 | 8.975 | 1,123,578 | -0.08(-0.91%) |
Jul 23, 2012 | 9.147 | 9.155 | 9.028 | 9.058 | 1,407,148 | -0.25(-2.73%) |
Jul 20, 2012 | 9.409 | 9.439 | 9.267 | 9.312 | 702,949 | -0.18(-1.89%) |
Jul 19, 2012 | 9.724 | 9.806 | 9.380 | 9.492 | 641,842 | -0.19(-2.01%) |
Jul 18, 2012 | 9.679 | 9.802 | 9.634 | 9.686 | 652,288 | -0.04(-0.38%) |
Jul 17, 2012 | 9.559 | 9.806 | 9.507 | 9.724 | 563,634 | +0.26(+2.77%) |
Jul 16, 2012 | 9.335 | 9.477 | 9.297 | 9.462 | 488,873 | +0.07(+0.72%) |
Jul 13, 2012 | 9.342 | 9.544 | 9.297 | 9.394 | 557,398 | +0.07(+0.72%) |
Jul 12, 2012 | 9.297 | 9.394 | 9.177 | 9.327 | 395,378 | -0.02(-0.24%) |
Jul 11, 2012 | 9.327 | 9.402 | 9.301 | 9.350 | 653,957 | +0.01(+0.16%) |
Jul 10, 2012 | 9.597 | 9.619 | 9.260 | 9.335 | 755,125 | -0.20(-2.12%) |
Jul 09, 2012 | 9.597 | 9.656 | 9.492 | 9.537 | 246,389 | -0.10(-1.09%) |
Jul 06, 2012 | 9.507 | 9.679 | 9.477 | 9.642 | 254,694 | +0.00(+0.00%) |
Jul 05, 2012 | 9.679 | 9.806 | 9.619 | 9.642 | 318,023 | -0.08(-0.85%) |
Jul 03, 2012 | 9.649 | 9.754 | 9.612 | 9.724 | 325,623 | +0.06(+0.62%) |