Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.402 | 9.402 | 9.259 | 9.319 | 1,338,621 | -0.09(-0.98%) |
Sep 27, 2012 | 9.412 | 9.439 | 9.342 | 9.412 | 1,003,658 | -0.01(-0.15%) |
Sep 26, 2012 | 9.426 | 9.467 | 9.407 | 9.426 | 785,462 | +0.02(+0.20%) |
Sep 25, 2012 | 9.499 | 9.541 | 9.389 | 9.407 | 1,325,932 | -0.11(-1.12%) |
Sep 24, 2012 | 9.444 | 9.525 | 9.412 | 9.513 | 600,784 | +0.06(+0.64%) |
Sep 21, 2012 | 9.532 | 9.550 | 9.453 | 9.453 | 2,476,345 | -0.06(-0.68%) |
Sep 20, 2012 | 9.647 | 9.661 | 9.472 | 9.518 | 1,158,828 | -0.12(-1.20%) |
Sep 19, 2012 | 9.453 | 9.652 | 9.421 | 9.633 | 1,736,623 | +0.21(+2.20%) |
Sep 18, 2012 | 9.486 | 9.569 | 9.342 | 9.426 | 1,245,775 | -0.06(-0.58%) |
Sep 17, 2012 | 9.495 | 9.518 | 9.407 | 9.481 | 778,294 | -0.02(-0.24%) |
Sep 14, 2012 | 9.490 | 9.555 | 9.430 | 9.504 | 892,554 | +0.01(+0.15%) |
Sep 13, 2012 | 9.379 | 9.523 | 9.361 | 9.490 | 1,410,895 | +0.13(+1.43%) |
Sep 12, 2012 | 9.375 | 9.426 | 9.329 | 9.356 | 721,524 | -0.02(-0.25%) |
Sep 11, 2012 | 9.481 | 9.523 | 9.342 | 9.379 | 858,117 | -0.10(-1.02%) |
Sep 10, 2012 | 9.476 | 9.559 | 9.416 | 9.476 | 790,932 | -0.04(-0.44%) |
Sep 07, 2012 | 9.541 | 9.573 | 9.495 | 9.518 | 626,756 | -0.03(-0.29%) |
Sep 06, 2012 | 9.536 | 9.573 | 9.490 | 9.546 | 1,333,718 | +0.04(+0.39%) |
Sep 05, 2012 | 9.564 | 9.573 | 9.435 | 9.509 | 1,551,362 | -0.03(-0.34%) |
Sep 04, 2012 | 9.569 | 9.726 | 9.405 | 9.541 | 1,639,702 | +0.00(+0.05%) |
Aug 31, 2012 | 9.559 | 9.564 | 9.439 | 9.536 | 876,157 | -0.02(-0.19%) |
Aug 30, 2012 | 9.536 | 9.569 | 9.467 | 9.555 | 931,284 | -0.00(-0.05%) |
Aug 29, 2012 | 9.680 | 9.693 | 9.546 | 9.559 | 1,034,716 | +0.08(+0.88%) |
Aug 27, 2012 | 9.440 | 9.522 | 9.412 | 9.476 | 1,404,866 | +0.04(+0.44%) |
Aug 24, 2012 | 9.261 | 9.440 | 9.238 | 9.435 | 1,258,044 | +0.20(+2.18%) |
Aug 23, 2012 | 9.156 | 9.279 | 9.142 | 9.233 | 1,116,314 | +0.05(+0.55%) |
Aug 22, 2012 | 9.123 | 9.192 | 9.078 | 9.183 | 892,794 | +0.07(+0.75%) |
Aug 21, 2012 | 9.000 | 9.144 | 8.972 | 9.114 | 1,048,089 | +0.13(+1.48%) |
Aug 20, 2012 | 9.128 | 9.128 | 8.917 | 8.981 | 1,671,792 | -0.14(-1.51%) |
Aug 17, 2012 | 9.142 | 9.220 | 9.064 | 9.119 | 1,048,244 | -0.00(-0.05%) |
Aug 16, 2012 | 9.174 | 9.238 | 9.096 | 9.123 | 2,429,837 | -0.06(-0.70%) |
Aug 15, 2012 | 9.137 | 9.298 | 9.082 | 9.188 | 2,419,369 | +0.03(+0.30%) |
Aug 14, 2012 | 9.632 | 9.632 | 9.055 | 9.160 | 6,001,657 | -0.41(-4.26%) |
Aug 13, 2012 | 9.614 | 9.637 | 9.513 | 9.568 | 1,167,052 | -0.07(-0.76%) |
Aug 10, 2012 | 9.609 | 9.687 | 9.536 | 9.641 | 835,649 | -0.02(-0.19%) |
Aug 09, 2012 | 9.738 | 9.757 | 9.605 | 9.660 | 599,140 | -0.10(-1.03%) |
Aug 08, 2012 | 9.765 | 9.891 | 9.719 | 9.760 | 817,800 | -0.01(-0.09%) |
Aug 07, 2012 | 9.802 | 9.866 | 9.760 | 9.770 | 947,240 | -0.01(-0.14%) |
Aug 06, 2012 | 9.793 | 9.875 | 9.756 | 9.783 | 984,162 | +0.02(+0.19%) |
Aug 03, 2012 | 9.802 | 9.857 | 9.703 | 9.765 | 873,874 | +0.02(+0.19%) |
Aug 02, 2012 | 9.692 | 9.815 | 9.692 | 9.747 | 824,984 | +0.01(+0.09%) |
Aug 01, 2012 | 9.793 | 9.834 | 9.701 | 9.738 | 885,003 | -0.05(-0.56%) |
Jul 31, 2012 | 9.797 | 9.857 | 9.765 | 9.793 | 867,024 | -0.06(-0.60%) |
Jul 30, 2012 | 9.834 | 9.884 | 9.664 | 9.852 | 968,183 | +0.01(+0.14%) |
Jul 27, 2012 | 9.770 | 9.909 | 9.742 | 9.838 | 922,403 | +0.09(+0.94%) |
Jul 26, 2012 | 9.710 | 9.793 | 9.660 | 9.747 | 907,415 | +0.11(+1.19%) |
Jul 25, 2012 | 9.568 | 9.705 | 9.550 | 9.632 | 1,884,468 | +0.06(+0.62%) |
Jul 24, 2012 | 9.513 | 9.770 | 9.513 | 9.573 | 2,963,649 | +0.11(+1.11%) |
Jul 23, 2012 | 9.284 | 9.472 | 9.165 | 9.467 | 1,607,617 | +0.08(+0.88%) |
Jul 20, 2012 | 9.481 | 9.508 | 9.348 | 9.385 | 1,020,366 | -0.12(-1.25%) |
Jul 19, 2012 | 9.591 | 9.655 | 9.463 | 9.504 | 1,052,989 | -0.06(-0.62%) |
Jul 18, 2012 | 9.618 | 9.683 | 9.435 | 9.563 | 2,812,085 | -0.06(-0.62%) |
Jul 17, 2012 | 9.902 | 9.930 | 9.607 | 9.623 | 1,993,333 | -0.26(-2.60%) |
Jul 16, 2012 | 10.08 | 10.13 | 9.866 | 9.880 | 1,187,941 | -0.25(-2.44%) |
Jul 13, 2012 | 10.15 | 10.17 | 10.08 | 10.13 | 1,358,674 | -0.02(-0.18%) |
Jul 12, 2012 | 10.31 | 10.31 | 10.08 | 10.15 | 2,144,445 | -0.21(-1.99%) |
Jul 11, 2012 | 10.59 | 10.61 | 10.35 | 10.35 | 1,635,784 | -0.22(-2.04%) |
Jul 10, 2012 | 10.70 | 10.72 | 10.56 | 10.57 | 1,006,107 | -0.11(-1.03%) |
Jul 09, 2012 | 10.88 | 10.89 | 10.62 | 10.68 | 1,386,882 | -0.19(-1.73%) |
Jul 06, 2012 | 10.85 | 10.92 | 10.75 | 10.86 | 857,773 | -0.04(-0.38%) |
Jul 05, 2012 | 10.86 | 10.94 | 10.77 | 10.91 | 1,452,032 | +0.02(+0.17%) |
Jul 03, 2012 | 10.77 | 11.09 | 10.76 | 10.89 | 977,877 | +0.13(+1.24%) |