Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.856 | 9.961 | 9.812 | 9.933 | 68,269 | +0.08(+0.85%) |
Sep 27, 2012 | 9.786 | 9.849 | 9.611 | 9.849 | 31,554 | +0.13(+1.37%) |
Sep 26, 2012 | 9.751 | 9.786 | 9.646 | 9.716 | 16,760 | -0.03(-0.36%) |
Sep 25, 2012 | 9.828 | 9.884 | 9.751 | 9.751 | 31,378 | -0.11(-1.13%) |
Sep 24, 2012 | 9.444 | 9.891 | 9.444 | 9.863 | 40,791 | +0.03(+0.36%) |
Sep 21, 2012 | 9.807 | 9.828 | 9.748 | 9.828 | 65,160 | +0.08(+0.86%) |
Sep 20, 2012 | 9.667 | 9.786 | 9.650 | 9.744 | 12,071 | +0.00(+0.00%) |
Sep 19, 2012 | 9.835 | 9.856 | 9.688 | 9.744 | 70,344 | -0.06(-0.57%) |
Sep 18, 2012 | 9.653 | 9.821 | 9.611 | 9.800 | 38,946 | +0.20(+2.04%) |
Sep 17, 2012 | 9.688 | 9.856 | 9.576 | 9.604 | 179,367 | -0.03(-0.36%) |
Sep 14, 2012 | 9.611 | 9.681 | 9.445 | 9.639 | 46,496 | +0.08(+0.80%) |
Sep 13, 2012 | 9.437 | 9.611 | 9.437 | 9.563 | 59,111 | +0.15(+1.63%) |
Sep 12, 2012 | 9.430 | 9.430 | 9.374 | 9.409 | 27,244 | -0.01(-0.15%) |
Sep 11, 2012 | 9.241 | 9.430 | 9.241 | 9.423 | 16,714 | +0.17(+1.89%) |
Sep 10, 2012 | 9.332 | 9.346 | 9.241 | 9.248 | 14,705 | -0.08(-0.82%) |
Sep 07, 2012 | 9.220 | 9.332 | 9.206 | 9.325 | 64,336 | +0.10(+1.14%) |
Sep 06, 2012 | 9.199 | 9.283 | 9.164 | 9.220 | 90,912 | +0.05(+0.53%) |
Sep 05, 2012 | 9.227 | 9.227 | 8.940 | 9.171 | 30,374 | -0.06(-0.61%) |
Sep 04, 2012 | 9.192 | 9.227 | 9.017 | 9.227 | 77,409 | +0.01(+0.08%) |
Aug 31, 2012 | 9.227 | 9.227 | 9.171 | 9.220 | 36,386 | +0.06(+0.69%) |
Aug 30, 2012 | 9.304 | 9.304 | 9.150 | 9.157 | 21,238 | -0.14(-1.50%) |
Aug 29, 2012 | 9.276 | 9.325 | 9.227 | 9.297 | 21,939 | +0.05(+0.53%) |
Aug 27, 2012 | 9.262 | 9.304 | 9.164 | 9.248 | 19,264 | +0.01(+0.08%) |
Aug 24, 2012 | 9.248 | 9.332 | 9.227 | 9.241 | 15,892 | +0.01(+0.08%) |
Aug 23, 2012 | 9.290 | 9.297 | 9.206 | 9.234 | 11,550 | -0.06(-0.60%) |
Aug 22, 2012 | 9.178 | 9.437 | 9.178 | 9.290 | 32,989 | +0.10(+1.14%) |
Aug 21, 2012 | 9.087 | 9.321 | 9.052 | 9.185 | 126,937 | +0.10(+1.08%) |
Aug 20, 2012 | 9.122 | 9.157 | 9.059 | 9.087 | 83,233 | -0.02(-0.23%) |
Aug 17, 2012 | 9.073 | 9.157 | 9.073 | 9.108 | 44,472 | +0.00(+0.00%) |
Aug 16, 2012 | 9.017 | 9.150 | 8.982 | 9.108 | 75,884 | +0.06(+0.62%) |
Aug 15, 2012 | 8.898 | 9.052 | 8.878 | 9.052 | 35,449 | +0.15(+1.65%) |
Aug 14, 2012 | 8.982 | 8.982 | 8.822 | 8.905 | 13,347 | -0.03(-0.31%) |
Aug 13, 2012 | 8.863 | 8.933 | 8.776 | 8.933 | 85,411 | +0.11(+1.27%) |
Aug 10, 2012 | 8.801 | 8.877 | 8.717 | 8.822 | 57,951 | +0.05(+0.56%) |
Aug 09, 2012 | 8.724 | 8.877 | 8.724 | 8.773 | 19,224 | +0.03(+0.40%) |
Aug 08, 2012 | 8.808 | 8.877 | 8.724 | 8.738 | 34,587 | -0.03(-0.40%) |
Aug 07, 2012 | 8.641 | 8.773 | 8.641 | 8.773 | 88,684 | +0.13(+1.45%) |
Aug 06, 2012 | 8.536 | 8.717 | 8.522 | 8.647 | 58,062 | +0.08(+0.89%) |
Aug 03, 2012 | 8.564 | 8.599 | 8.501 | 8.571 | 39,100 | +0.06(+0.65%) |
Aug 02, 2012 | 8.453 | 8.564 | 8.453 | 8.515 | 124,276 | +0.03(+0.33%) |
Aug 01, 2012 | 8.494 | 8.564 | 8.473 | 8.487 | 66,574 | -0.03(-0.41%) |
Jul 31, 2012 | 8.522 | 8.599 | 8.376 | 8.522 | 36,562 | +0.02(+0.25%) |
Jul 30, 2012 | 8.905 | 8.905 | 8.487 | 8.501 | 59,626 | +0.08(+0.91%) |
Jul 27, 2012 | 8.174 | 8.508 | 8.056 | 8.425 | 21,539 | +0.29(+3.51%) |
Jul 26, 2012 | 8.160 | 8.160 | 8.000 | 8.139 | 10,194 | +0.01(+0.17%) |
Jul 25, 2012 | 8.000 | 8.174 | 7.937 | 8.125 | 23,910 | +0.19(+2.37%) |
Jul 24, 2012 | 7.958 | 7.972 | 7.833 | 7.937 | 25,400 | -0.06(-0.70%) |
Jul 23, 2012 | 7.875 | 8.042 | 7.875 | 7.993 | 17,117 | +0.05(+0.61%) |
Jul 20, 2012 | 8.028 | 8.111 | 7.944 | 7.944 | 15,887 | -0.15(-1.89%) |
Jul 19, 2012 | 8.035 | 8.167 | 8.035 | 8.097 | 8,929 | +0.01(+0.17%) |
Jul 18, 2012 | 7.993 | 8.084 | 7.854 | 8.084 | 17,069 | +0.01(+0.17%) |
Jul 17, 2012 | 7.819 | 8.132 | 7.819 | 8.070 | 49,816 | +0.28(+3.57%) |
Jul 16, 2012 | 7.868 | 7.868 | 7.603 | 7.791 | 7,066 | -0.08(-0.97%) |
Jul 13, 2012 | 7.791 | 7.902 | 7.791 | 7.868 | 12,692 | +0.07(+0.89%) |
Jul 12, 2012 | 7.784 | 7.847 | 7.763 | 7.798 | 17,729 | -0.03(-0.36%) |
Jul 11, 2012 | 7.833 | 7.878 | 7.826 | 7.826 | 45,435 | -0.02(-0.27%) |
Jul 10, 2012 | 7.875 | 7.951 | 7.715 | 7.847 | 19,560 | -0.09(-1.14%) |
Jul 09, 2012 | 7.909 | 7.993 | 7.909 | 7.937 | 39,008 | -0.05(-0.61%) |
Jul 06, 2012 | 7.979 | 8.049 | 7.979 | 7.986 | 8,180 | -0.06(-0.69%) |
Jul 05, 2012 | 8.007 | 8.077 | 7.896 | 8.042 | 13,750 | +0.03(+0.43%) |
Jul 03, 2012 | 8.153 | 8.153 | 8.007 | 8.007 | 30,804 | -0.09(-1.12%) |