Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.522 | 9.596 | 9.300 | 9.319 | 52,327 | -0.28(-2.89%) |
Sep 27, 2012 | 9.337 | 9.661 | 9.254 | 9.596 | 41,399 | +0.30(+3.18%) |
Sep 26, 2012 | 9.282 | 9.384 | 9.208 | 9.300 | 40,878 | +0.04(+0.45%) |
Sep 25, 2012 | 9.692 | 9.729 | 9.213 | 9.259 | 102,020 | -0.37(-3.83%) |
Sep 24, 2012 | 9.498 | 9.766 | 9.342 | 9.628 | 67,968 | +0.06(+0.67%) |
Sep 21, 2012 | 9.452 | 9.572 | 9.268 | 9.563 | 154,138 | +0.30(+3.18%) |
Sep 20, 2012 | 9.406 | 9.452 | 9.157 | 9.268 | 45,687 | -0.22(-2.33%) |
Sep 19, 2012 | 9.655 | 9.655 | 9.388 | 9.489 | 41,445 | -0.17(-1.72%) |
Sep 18, 2012 | 9.535 | 9.711 | 9.471 | 9.655 | 104,506 | +0.08(+0.87%) |
Sep 17, 2012 | 9.747 | 9.747 | 9.462 | 9.572 | 60,010 | -0.20(-2.08%) |
Sep 14, 2012 | 9.452 | 9.812 | 9.213 | 9.775 | 136,138 | +0.39(+4.13%) |
Sep 13, 2012 | 9.176 | 9.397 | 9.093 | 9.388 | 120,967 | +0.19(+2.11%) |
Sep 12, 2012 | 9.323 | 9.323 | 9.047 | 9.194 | 73,805 | -0.11(-1.19%) |
Sep 11, 2012 | 9.176 | 9.351 | 9.176 | 9.305 | 256,385 | +0.11(+1.20%) |
Sep 10, 2012 | 9.443 | 9.462 | 9.148 | 9.194 | 69,072 | -0.30(-3.11%) |
Sep 07, 2012 | 9.508 | 9.526 | 9.231 | 9.489 | 40,535 | +0.06(+0.68%) |
Sep 06, 2012 | 8.945 | 9.425 | 8.881 | 9.425 | 72,288 | +0.54(+6.13%) |
Sep 05, 2012 | 8.973 | 9.018 | 8.881 | 8.881 | 73,184 | -0.06(-0.62%) |
Sep 04, 2012 | 9.047 | 9.047 | 8.816 | 8.936 | 92,578 | -0.15(-1.62%) |
Aug 31, 2012 | 9.139 | 9.139 | 9.019 | 9.083 | 70,945 | +0.06(+0.61%) |
Aug 30, 2012 | 9.111 | 9.111 | 8.964 | 9.028 | 29,789 | -0.18(-2.00%) |
Aug 29, 2012 | 8.982 | 9.268 | 8.908 | 9.213 | 43,972 | +0.30(+3.42%) |
Aug 27, 2012 | 9.083 | 9.083 | 8.834 | 8.908 | 82,165 | -0.16(-1.73%) |
Aug 24, 2012 | 8.761 | 9.120 | 8.761 | 9.065 | 39,880 | +0.26(+2.93%) |
Aug 23, 2012 | 8.973 | 8.973 | 8.807 | 8.807 | 32,576 | -0.21(-2.35%) |
Aug 22, 2012 | 8.954 | 9.240 | 8.917 | 9.019 | 45,465 | +0.02(+0.20%) |
Aug 21, 2012 | 8.954 | 9.268 | 8.917 | 9.000 | 46,174 | +0.06(+0.62%) |
Aug 20, 2012 | 8.779 | 8.954 | 8.678 | 8.945 | 49,113 | +0.10(+1.15%) |
Aug 17, 2012 | 8.761 | 8.890 | 8.761 | 8.844 | 87,551 | +0.06(+0.74%) |
Aug 16, 2012 | 8.751 | 8.825 | 8.678 | 8.779 | 89,472 | -0.01(-0.10%) |
Aug 15, 2012 | 8.641 | 8.890 | 8.641 | 8.788 | 74,183 | +0.15(+1.71%) |
Aug 14, 2012 | 8.927 | 8.956 | 8.558 | 8.641 | 68,674 | -0.23(-2.60%) |
Aug 13, 2012 | 9.120 | 9.120 | 8.733 | 8.871 | 16,835 | -0.25(-2.73%) |
Aug 10, 2012 | 9.074 | 9.222 | 9.074 | 9.120 | 33,400 | +0.06(+0.61%) |
Aug 09, 2012 | 9.277 | 9.342 | 9.056 | 9.065 | 66,038 | -0.16(-1.70%) |
Aug 08, 2012 | 8.853 | 9.374 | 8.853 | 9.222 | 65,894 | +0.30(+3.31%) |
Aug 07, 2012 | 8.502 | 9.010 | 8.429 | 8.927 | 108,113 | +0.53(+6.26%) |
Aug 06, 2012 | 8.567 | 9.074 | 8.392 | 8.401 | 105,959 | -0.13(-1.51%) |
Aug 03, 2012 | 7.912 | 8.632 | 7.848 | 8.530 | 113,202 | +0.74(+9.47%) |
Aug 02, 2012 | 7.737 | 7.848 | 7.728 | 7.792 | 112,221 | +0.01(+0.12%) |
Aug 01, 2012 | 8.281 | 8.290 | 7.774 | 7.783 | 73,668 | -0.42(-5.17%) |
Jul 31, 2012 | 8.300 | 8.493 | 8.189 | 8.207 | 53,003 | -0.11(-1.33%) |
Jul 30, 2012 | 8.410 | 8.595 | 8.309 | 8.318 | 36,152 | -0.10(-1.20%) |
Jul 27, 2012 | 8.263 | 8.539 | 8.226 | 8.419 | 107,646 | +0.18(+2.24%) |
Jul 26, 2012 | 8.207 | 8.327 | 8.189 | 8.235 | 151,973 | +0.18(+2.17%) |
Jul 25, 2012 | 8.004 | 8.272 | 7.912 | 8.060 | 78,010 | +0.16(+1.98%) |
Jul 24, 2012 | 8.235 | 8.392 | 7.862 | 7.903 | 69,566 | -0.27(-3.27%) |
Jul 23, 2012 | 8.392 | 8.392 | 8.143 | 8.170 | 61,097 | -0.42(-4.94%) |
Jul 20, 2012 | 8.742 | 8.816 | 8.584 | 8.595 | 81,182 | -0.25(-2.82%) |
Jul 19, 2012 | 8.862 | 9.074 | 8.650 | 8.844 | 72,771 | -0.02(-0.21%) |
Jul 18, 2012 | 8.512 | 8.973 | 8.456 | 8.862 | 81,640 | +0.31(+3.67%) |
Jul 17, 2012 | 8.595 | 8.751 | 8.429 | 8.549 | 31,623 | +0.00(+0.00%) |
Jul 16, 2012 | 8.678 | 8.696 | 8.438 | 8.549 | 45,939 | -0.14(-1.59%) |
Jul 13, 2012 | 8.622 | 8.770 | 8.484 | 8.687 | 60,223 | +0.14(+1.62%) |
Jul 12, 2012 | 8.512 | 8.650 | 8.364 | 8.549 | 59,061 | -0.07(-0.86%) |
Jul 11, 2012 | 8.705 | 8.724 | 8.558 | 8.622 | 44,367 | -0.10(-1.16%) |
Jul 10, 2012 | 8.798 | 8.834 | 8.632 | 8.724 | 49,450 | +0.03(+0.32%) |
Jul 09, 2012 | 8.705 | 8.770 | 8.549 | 8.696 | 108,918 | -0.06(-0.63%) |
Jul 06, 2012 | 8.982 | 9.093 | 8.678 | 8.751 | 45,449 | -0.37(-4.04%) |
Jul 05, 2012 | 9.120 | 9.213 | 9.000 | 9.120 | 48,786 | -0.04(-0.40%) |
Jul 03, 2012 | 8.742 | 9.166 | 8.742 | 9.157 | 39,982 | +0.40(+4.53%) |