Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.627 | 9.669 | 9.510 | 9.566 | 340,465 | -0.09(-0.92%) |
Sep 27, 2012 | 9.755 | 9.755 | 9.644 | 9.655 | 258,582 | -0.12(-1.20%) |
Sep 26, 2012 | 9.800 | 9.886 | 9.738 | 9.772 | 242,152 | -0.01(-0.11%) |
Sep 25, 2012 | 9.877 | 9.966 | 9.777 | 9.783 | 378,740 | -0.04(-0.40%) |
Sep 24, 2012 | 9.844 | 10.01 | 9.738 | 9.822 | 373,489 | -0.08(-0.79%) |
Sep 21, 2012 | 9.772 | 10.02 | 9.755 | 9.900 | 1,166,370 | +0.23(+2.36%) |
Sep 20, 2012 | 9.544 | 9.738 | 9.516 | 9.672 | 288,986 | +0.11(+1.11%) |
Sep 19, 2012 | 9.560 | 9.588 | 9.499 | 9.566 | 258,104 | +0.01(+0.06%) |
Sep 18, 2012 | 9.443 | 9.610 | 9.443 | 9.560 | 242,010 | +0.07(+0.76%) |
Sep 17, 2012 | 9.421 | 9.488 | 9.377 | 9.488 | 266,469 | +0.03(+0.35%) |
Sep 14, 2012 | 9.505 | 9.510 | 9.399 | 9.455 | 354,890 | +0.01(+0.06%) |
Sep 13, 2012 | 9.477 | 9.627 | 9.421 | 9.449 | 342,997 | -0.04(-0.41%) |
Sep 12, 2012 | 9.343 | 9.510 | 9.343 | 9.488 | 216,871 | +0.14(+1.49%) |
Sep 11, 2012 | 9.443 | 9.455 | 9.315 | 9.349 | 325,732 | -0.11(-1.18%) |
Sep 10, 2012 | 9.332 | 9.505 | 9.321 | 9.460 | 382,864 | +0.10(+1.07%) |
Sep 07, 2012 | 9.327 | 9.393 | 9.276 | 9.360 | 366,285 | +0.08(+0.90%) |
Sep 06, 2012 | 9.238 | 9.354 | 9.132 | 9.276 | 346,581 | +0.07(+0.79%) |
Sep 05, 2012 | 9.104 | 9.249 | 9.082 | 9.204 | 403,942 | +0.12(+1.35%) |
Sep 04, 2012 | 9.020 | 9.110 | 8.948 | 9.082 | 375,955 | +0.02(+0.25%) |
Aug 31, 2012 | 9.121 | 9.148 | 9.026 | 9.059 | 362,445 | +0.01(+0.06%) |
Aug 30, 2012 | 9.087 | 9.093 | 9.004 | 9.054 | 181,919 | -0.06(-0.67%) |
Aug 29, 2012 | 9.065 | 9.182 | 8.987 | 9.115 | 219,779 | +0.01(+0.06%) |
Aug 27, 2012 | 9.082 | 9.126 | 8.982 | 9.110 | 277,641 | +0.08(+0.92%) |
Aug 24, 2012 | 8.759 | 9.058 | 8.759 | 9.026 | 346,699 | +0.21(+2.40%) |
Aug 23, 2012 | 8.848 | 8.898 | 8.759 | 8.815 | 319,552 | -0.07(-0.75%) |
Aug 22, 2012 | 8.959 | 8.970 | 8.821 | 8.881 | 419,912 | -0.11(-1.18%) |
Aug 21, 2012 | 9.098 | 9.126 | 8.982 | 8.987 | 324,316 | -0.07(-0.80%) |
Aug 20, 2012 | 9.059 | 9.126 | 9.020 | 9.059 | 248,134 | -0.04(-0.49%) |
Aug 17, 2012 | 9.059 | 9.126 | 9.015 | 9.104 | 324,867 | +0.00(+0.00%) |
Aug 16, 2012 | 8.970 | 9.110 | 8.892 | 9.104 | 233,693 | +0.15(+1.68%) |
Aug 15, 2012 | 8.870 | 8.956 | 8.859 | 8.954 | 342,063 | +0.06(+0.69%) |
Aug 14, 2012 | 8.948 | 8.959 | 8.876 | 8.892 | 326,422 | -0.06(-0.62%) |
Aug 13, 2012 | 8.965 | 9.037 | 8.904 | 8.948 | 196,693 | -0.06(-0.68%) |
Aug 10, 2012 | 9.121 | 9.121 | 8.998 | 9.009 | 197,038 | -0.11(-1.22%) |
Aug 09, 2012 | 8.970 | 9.126 | 8.931 | 9.121 | 372,715 | +0.14(+1.55%) |
Aug 08, 2012 | 8.931 | 9.043 | 8.823 | 8.982 | 345,183 | +0.01(+0.12%) |
Aug 07, 2012 | 9.004 | 9.059 | 8.909 | 8.970 | 459,822 | -0.04(-0.43%) |
Aug 06, 2012 | 8.970 | 9.148 | 8.948 | 9.009 | 453,060 | +0.06(+0.68%) |
Aug 03, 2012 | 9.071 | 9.121 | 8.904 | 8.948 | 404,414 | -0.04(-0.50%) |
Aug 02, 2012 | 8.881 | 9.009 | 8.764 | 8.993 | 548,489 | +0.30(+3.46%) |
Aug 01, 2012 | 8.898 | 8.898 | 8.692 | 8.692 | 571,590 | -0.13(-1.51%) |
Jul 31, 2012 | 8.742 | 8.904 | 8.726 | 8.826 | 497,861 | +0.08(+0.95%) |
Jul 30, 2012 | 8.726 | 8.820 | 8.681 | 8.742 | 366,930 | +0.00(+0.00%) |
Jul 27, 2012 | 8.592 | 8.753 | 8.509 | 8.742 | 366,416 | +0.18(+2.15%) |
Jul 26, 2012 | 8.559 | 8.648 | 8.458 | 8.559 | 399,000 | +0.09(+1.12%) |
Jul 25, 2012 | 8.592 | 8.639 | 8.453 | 8.464 | 292,889 | -0.10(-1.17%) |
Jul 24, 2012 | 8.764 | 8.787 | 8.542 | 8.564 | 395,753 | -0.17(-1.91%) |
Jul 23, 2012 | 8.609 | 8.748 | 8.453 | 8.731 | 590,018 | +0.00(+0.00%) |
Jul 20, 2012 | 8.848 | 8.898 | 8.731 | 8.731 | 516,092 | -0.16(-1.81%) |
Jul 19, 2012 | 8.965 | 9.043 | 8.848 | 8.892 | 409,200 | -0.07(-0.81%) |
Jul 18, 2012 | 8.937 | 9.037 | 8.742 | 8.965 | 678,281 | -0.02(-0.19%) |
Jul 17, 2012 | 9.020 | 9.215 | 8.659 | 8.982 | 1,358,682 | -0.14(-1.53%) |
Jul 16, 2012 | 9.510 | 9.544 | 9.093 | 9.121 | 844,345 | -0.44(-4.60%) |
Jul 13, 2012 | 9.321 | 9.710 | 9.321 | 9.560 | 744,291 | +0.26(+2.75%) |
Jul 12, 2012 | 9.249 | 9.327 | 9.176 | 9.304 | 658,341 | -0.04(-0.42%) |
Jul 11, 2012 | 9.104 | 9.410 | 8.681 | 9.343 | 1,219,379 | -0.02(-0.20%) |
Jul 10, 2012 | 9.454 | 9.498 | 9.285 | 9.362 | 826,671 | -0.02(-0.23%) |
Jul 09, 2012 | 9.155 | 9.411 | 9.051 | 9.383 | 958,877 | +0.33(+3.67%) |
Jul 06, 2012 | 8.785 | 9.160 | 8.785 | 9.052 | 1,090,881 | +0.18(+2.09%) |
Jul 05, 2012 | 8.731 | 8.916 | 8.704 | 8.867 | 1,036,180 | +0.18(+2.07%) |
Jul 03, 2012 | 8.975 | 9.136 | 8.524 | 8.687 | 1,229,019 | +0.35(+4.24%) |