Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.956 | 9.086 | 8.892 | 8.892 | 145,831 | -0.12(-1.36%) |
Sep 27, 2012 | 9.007 | 9.057 | 8.877 | 9.014 | 47,916 | +0.07(+0.80%) |
Sep 26, 2012 | 9.143 | 9.230 | 8.899 | 8.942 | 72,967 | -0.19(-2.05%) |
Sep 25, 2012 | 9.237 | 9.280 | 9.093 | 9.129 | 113,238 | -0.06(-0.70%) |
Sep 24, 2012 | 9.222 | 9.287 | 9.079 | 9.194 | 42,841 | -0.04(-0.47%) |
Sep 21, 2012 | 9.553 | 9.553 | 9.201 | 9.237 | 193,032 | -0.14(-1.53%) |
Sep 20, 2012 | 9.409 | 9.452 | 9.244 | 9.380 | 24,157 | -0.11(-1.14%) |
Sep 19, 2012 | 9.589 | 9.589 | 9.345 | 9.488 | 69,720 | -0.10(-1.05%) |
Sep 18, 2012 | 9.560 | 9.596 | 9.495 | 9.589 | 54,403 | +0.04(+0.38%) |
Sep 17, 2012 | 9.553 | 9.611 | 9.495 | 9.553 | 52,712 | -0.08(-0.82%) |
Sep 14, 2012 | 9.733 | 9.769 | 9.611 | 9.632 | 107,291 | -0.04(-0.37%) |
Sep 13, 2012 | 9.654 | 9.761 | 9.546 | 9.668 | 116,567 | +0.01(+0.07%) |
Sep 12, 2012 | 9.618 | 9.661 | 9.524 | 9.661 | 58,503 | +0.07(+0.75%) |
Sep 11, 2012 | 9.388 | 9.596 | 9.301 | 9.589 | 94,174 | +0.24(+2.54%) |
Sep 10, 2012 | 9.424 | 9.424 | 9.309 | 9.352 | 95,369 | -0.09(-0.99%) |
Sep 07, 2012 | 9.503 | 9.517 | 9.301 | 9.445 | 101,087 | -0.01(-0.08%) |
Sep 06, 2012 | 9.474 | 9.776 | 9.395 | 9.452 | 89,974 | +0.06(+0.69%) |
Sep 05, 2012 | 9.474 | 9.575 | 9.359 | 9.388 | 70,688 | -0.09(-0.91%) |
Sep 04, 2012 | 9.323 | 9.524 | 9.224 | 9.474 | 113,750 | +0.12(+1.23%) |
Aug 31, 2012 | 9.445 | 9.445 | 9.280 | 9.359 | 63,525 | +0.04(+0.39%) |
Aug 30, 2012 | 9.416 | 9.416 | 9.244 | 9.323 | 78,002 | -0.14(-1.44%) |
Aug 29, 2012 | 9.460 | 9.524 | 9.269 | 9.460 | 45,067 | +0.07(+0.77%) |
Aug 27, 2012 | 9.373 | 9.488 | 9.330 | 9.388 | 36,109 | +0.04(+0.38%) |
Aug 24, 2012 | 9.301 | 9.481 | 9.265 | 9.352 | 43,443 | +0.01(+0.08%) |
Aug 23, 2012 | 9.531 | 9.596 | 9.244 | 9.345 | 104,316 | -0.24(-2.48%) |
Aug 22, 2012 | 9.517 | 9.690 | 9.409 | 9.582 | 59,477 | +0.07(+0.76%) |
Aug 21, 2012 | 9.452 | 9.769 | 9.452 | 9.510 | 125,903 | +0.06(+0.61%) |
Aug 20, 2012 | 9.582 | 9.589 | 9.337 | 9.452 | 80,343 | -0.17(-1.79%) |
Aug 17, 2012 | 9.416 | 9.675 | 9.359 | 9.625 | 140,388 | +0.24(+2.53%) |
Aug 16, 2012 | 9.244 | 9.539 | 9.064 | 9.388 | 152,620 | +0.17(+1.79%) |
Aug 15, 2012 | 9.107 | 9.287 | 9.057 | 9.222 | 87,217 | +0.13(+1.42%) |
Aug 14, 2012 | 9.014 | 9.143 | 9.000 | 9.093 | 84,975 | +0.11(+1.20%) |
Aug 13, 2012 | 9.352 | 9.352 | 8.899 | 8.985 | 77,157 | -0.34(-3.62%) |
Aug 10, 2012 | 9.388 | 9.388 | 9.230 | 9.323 | 73,144 | -0.06(-0.61%) |
Aug 09, 2012 | 9.373 | 9.524 | 9.297 | 9.380 | 73,540 | -0.04(-0.46%) |
Aug 08, 2012 | 9.179 | 9.488 | 9.115 | 9.424 | 142,949 | +0.21(+2.26%) |
Aug 07, 2012 | 9.438 | 9.488 | 9.194 | 9.215 | 122,011 | -0.15(-1.61%) |
Aug 06, 2012 | 9.438 | 9.488 | 9.273 | 9.366 | 87,035 | +0.00(+0.00%) |
Aug 03, 2012 | 9.251 | 9.488 | 9.043 | 9.366 | 107,082 | +0.30(+3.33%) |
Aug 02, 2012 | 8.920 | 9.165 | 8.816 | 9.064 | 106,254 | +0.06(+0.64%) |
Aug 01, 2012 | 9.373 | 9.539 | 9.000 | 9.007 | 129,206 | -0.28(-3.02%) |
Jul 31, 2012 | 8.849 | 9.474 | 8.841 | 9.287 | 121,424 | +0.45(+5.13%) |
Jul 30, 2012 | 8.762 | 8.985 | 8.705 | 8.834 | 156,974 | +0.10(+1.15%) |
Jul 27, 2012 | 6.692 | 8.856 | 6.692 | 8.734 | 296,744 | +0.07(+0.83%) |
Jul 26, 2012 | 8.705 | 8.770 | 8.417 | 8.662 | 124,167 | +0.13(+1.52%) |
Jul 25, 2012 | 8.633 | 8.798 | 8.489 | 8.532 | 69,939 | -0.06(-0.75%) |
Jul 24, 2012 | 8.913 | 8.913 | 8.547 | 8.597 | 134,737 | -0.28(-3.16%) |
Jul 23, 2012 | 8.985 | 9.086 | 8.798 | 8.877 | 164,777 | -0.22(-2.45%) |
Jul 20, 2012 | 9.021 | 9.208 | 8.985 | 9.100 | 199,107 | +0.01(+0.08%) |
Jul 19, 2012 | 9.460 | 9.460 | 9.028 | 9.093 | 91,047 | -0.33(-3.51%) |
Jul 18, 2012 | 9.258 | 9.460 | 9.222 | 9.424 | 168,400 | +0.17(+1.79%) |
Jul 17, 2012 | 9.301 | 9.431 | 9.136 | 9.258 | 54,751 | +0.04(+0.39%) |
Jul 16, 2012 | 9.438 | 9.438 | 9.194 | 9.222 | 122,218 | -0.22(-2.28%) |
Jul 13, 2012 | 9.301 | 9.503 | 9.301 | 9.438 | 63,906 | +0.15(+1.63%) |
Jul 12, 2012 | 9.337 | 9.420 | 9.086 | 9.287 | 142,777 | -0.09(-1.00%) |
Jul 11, 2012 | 9.611 | 9.682 | 9.352 | 9.380 | 194,057 | -0.27(-2.83%) |
Jul 10, 2012 | 9.776 | 9.898 | 9.611 | 9.654 | 117,293 | -0.01(-0.15%) |
Jul 09, 2012 | 9.524 | 9.711 | 9.452 | 9.668 | 90,198 | +0.27(+2.91%) |
Jul 06, 2012 | 9.603 | 9.603 | 9.215 | 9.395 | 96,306 | -0.34(-3.47%) |
Jul 05, 2012 | 9.927 | 9.934 | 9.668 | 9.733 | 91,444 | -0.19(-1.88%) |
Jul 03, 2012 | 9.718 | 9.977 | 9.697 | 9.920 | 48,256 | +0.21(+2.15%) |