Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.811 | 9.992 | 9.750 | 9.916 | 2,569,199 | +0.05(+0.46%) |
Sep 27, 2012 | 9.675 | 9.878 | 9.637 | 9.871 | 1,086,821 | +0.22(+2.27%) |
Sep 26, 2012 | 9.848 | 9.914 | 9.584 | 9.652 | 1,030,066 | -0.20(-1.99%) |
Sep 25, 2012 | 10.01 | 10.13 | 9.841 | 9.848 | 1,057,886 | -0.13(-1.29%) |
Sep 24, 2012 | 9.969 | 10.04 | 9.878 | 9.977 | 675,431 | -0.02(-0.15%) |
Sep 21, 2012 | 9.901 | 10.01 | 9.841 | 9.992 | 2,454,824 | +0.19(+1.92%) |
Sep 20, 2012 | 9.946 | 10.23 | 9.788 | 9.803 | 1,182,526 | -0.16(-1.59%) |
Sep 19, 2012 | 10.09 | 10.11 | 9.961 | 9.961 | 848,740 | -0.08(-0.83%) |
Sep 18, 2012 | 10.12 | 10.18 | 9.961 | 10.04 | 1,153,787 | -0.13(-1.26%) |
Sep 17, 2012 | 10.25 | 10.35 | 10.15 | 10.17 | 916,286 | -0.09(-0.88%) |
Sep 14, 2012 | 10.21 | 10.41 | 10.21 | 10.26 | 784,748 | +0.08(+0.74%) |
Sep 13, 2012 | 10.10 | 10.42 | 10.10 | 10.19 | 883,834 | +0.08(+0.75%) |
Sep 12, 2012 | 10.11 | 10.13 | 10.06 | 10.11 | 492,565 | +0.03(+0.30%) |
Sep 11, 2012 | 9.977 | 10.10 | 9.954 | 10.08 | 589,323 | +0.11(+1.06%) |
Sep 10, 2012 | 10.07 | 10.09 | 9.954 | 9.977 | 666,475 | -0.09(-0.90%) |
Sep 07, 2012 | 10.14 | 10.16 | 10.03 | 10.07 | 886,287 | -0.03(-0.30%) |
Sep 06, 2012 | 9.939 | 10.10 | 9.909 | 10.10 | 1,177,063 | +0.24(+2.45%) |
Sep 05, 2012 | 9.863 | 9.886 | 9.773 | 9.856 | 577,026 | -0.02(-0.15%) |
Sep 04, 2012 | 9.735 | 9.886 | 9.697 | 9.871 | 1,014,911 | +0.14(+1.40%) |
Aug 31, 2012 | 9.811 | 9.811 | 9.637 | 9.735 | 998,681 | +0.00(+0.00%) |
Aug 30, 2012 | 9.652 | 9.758 | 9.592 | 9.735 | 376,483 | +0.01(+0.08%) |
Aug 29, 2012 | 9.644 | 9.788 | 9.569 | 9.727 | 455,496 | +0.14(+1.50%) |
Aug 27, 2012 | 9.569 | 9.599 | 9.456 | 9.584 | 521,002 | +0.05(+0.47%) |
Aug 24, 2012 | 9.426 | 9.569 | 9.392 | 9.539 | 400,281 | +0.06(+0.64%) |
Aug 23, 2012 | 9.501 | 9.512 | 9.403 | 9.478 | 620,060 | -0.05(-0.55%) |
Aug 22, 2012 | 9.426 | 9.546 | 9.335 | 9.531 | 455,333 | +0.06(+0.64%) |
Aug 21, 2012 | 9.411 | 9.554 | 9.350 | 9.471 | 649,144 | +0.08(+0.80%) |
Aug 20, 2012 | 9.350 | 9.411 | 9.290 | 9.395 | 448,734 | +0.04(+0.40%) |
Aug 17, 2012 | 9.373 | 9.433 | 9.335 | 9.358 | 1,075,852 | -0.02(-0.24%) |
Aug 16, 2012 | 9.380 | 9.418 | 9.290 | 9.380 | 996,915 | +0.01(+0.08%) |
Aug 15, 2012 | 9.358 | 9.411 | 9.312 | 9.373 | 2,463,585 | +0.02(+0.16%) |
Aug 14, 2012 | 9.441 | 9.554 | 9.320 | 9.358 | 3,229,543 | -0.05(-0.56%) |
Aug 13, 2012 | 9.426 | 9.546 | 9.282 | 9.411 | 637,339 | -0.05(-0.56%) |
Aug 10, 2012 | 9.531 | 9.554 | 9.388 | 9.463 | 1,195,571 | -0.09(-0.95%) |
Aug 09, 2012 | 9.463 | 9.569 | 9.418 | 9.554 | 720,958 | +0.09(+0.96%) |
Aug 08, 2012 | 9.577 | 9.592 | 9.365 | 9.463 | 1,744,507 | -0.13(-1.34%) |
Aug 07, 2012 | 9.494 | 9.675 | 9.494 | 9.592 | 4,073,598 | -0.23(-2.38%) |
Aug 06, 2012 | 9.818 | 9.894 | 9.795 | 9.826 | 1,023,341 | +0.02(+0.15%) |
Aug 03, 2012 | 9.629 | 9.833 | 9.614 | 9.811 | 846,071 | +0.30(+3.17%) |
Aug 02, 2012 | 9.426 | 9.516 | 9.373 | 9.509 | 923,854 | -0.01(-0.08%) |
Aug 01, 2012 | 9.690 | 9.773 | 9.486 | 9.516 | 699,127 | -0.10(-1.02%) |
Jul 31, 2012 | 9.554 | 9.641 | 9.509 | 9.614 | 674,799 | +0.06(+0.63%) |
Jul 30, 2012 | 9.622 | 9.682 | 9.509 | 9.554 | 590,434 | -0.08(-0.86%) |
Jul 27, 2012 | 9.456 | 9.682 | 9.441 | 9.637 | 585,745 | +0.20(+2.08%) |
Jul 26, 2012 | 9.124 | 9.569 | 9.079 | 9.441 | 774,597 | +0.29(+3.13%) |
Jul 25, 2012 | 9.139 | 9.192 | 9.071 | 9.154 | 1,264,131 | +0.11(+1.17%) |
Jul 24, 2012 | 9.177 | 9.177 | 9.011 | 9.048 | 1,114,509 | -0.08(-0.91%) |
Jul 23, 2012 | 9.222 | 9.229 | 9.101 | 9.131 | 1,395,790 | -0.26(-2.73%) |
Jul 20, 2012 | 9.486 | 9.516 | 9.343 | 9.388 | 697,275 | -0.18(-1.89%) |
Jul 19, 2012 | 9.803 | 9.886 | 9.456 | 9.569 | 636,661 | -0.20(-2.01%) |
Jul 18, 2012 | 9.758 | 9.882 | 9.712 | 9.765 | 647,022 | -0.04(-0.38%) |
Jul 17, 2012 | 9.637 | 9.886 | 9.584 | 9.803 | 559,084 | +0.26(+2.77%) |
Jul 16, 2012 | 9.411 | 9.554 | 9.373 | 9.539 | 484,927 | +0.07(+0.72%) |
Jul 13, 2012 | 9.418 | 9.622 | 9.373 | 9.471 | 552,899 | +0.07(+0.72%) |
Jul 12, 2012 | 9.373 | 9.471 | 9.252 | 9.403 | 392,187 | -0.02(-0.24%) |
Jul 11, 2012 | 9.403 | 9.478 | 9.377 | 9.426 | 648,679 | +0.02(+0.16%) |
Jul 10, 2012 | 9.675 | 9.697 | 9.335 | 9.411 | 749,029 | -0.20(-2.12%) |
Jul 09, 2012 | 9.675 | 9.735 | 9.569 | 9.614 | 244,400 | -0.11(-1.09%) |
Jul 06, 2012 | 9.584 | 9.758 | 9.554 | 9.720 | 252,638 | +0.00(+0.00%) |
Jul 05, 2012 | 9.758 | 9.886 | 9.697 | 9.720 | 315,456 | -0.08(-0.85%) |
Jul 03, 2012 | 9.727 | 9.833 | 9.690 | 9.803 | 322,995 | +0.06(+0.62%) |