Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.621 | 9.663 | 9.505 | 9.560 | 340,664 | -0.09(-0.92%) |
Sep 27, 2012 | 9.749 | 9.749 | 9.638 | 9.649 | 258,733 | -0.12(-1.20%) |
Sep 26, 2012 | 9.794 | 9.880 | 9.733 | 9.766 | 242,293 | -0.01(-0.11%) |
Sep 25, 2012 | 9.872 | 9.961 | 9.772 | 9.777 | 378,961 | -0.04(-0.40%) |
Sep 24, 2012 | 9.838 | 10.000 | 9.733 | 9.816 | 373,707 | -0.08(-0.79%) |
Sep 21, 2012 | 9.766 | 10.01 | 9.749 | 9.894 | 1,167,050 | +0.23(+2.36%) |
Sep 20, 2012 | 9.538 | 9.733 | 9.510 | 9.666 | 289,155 | +0.11(+1.11%) |
Sep 19, 2012 | 9.555 | 9.582 | 9.494 | 9.560 | 258,255 | +0.01(+0.06%) |
Sep 18, 2012 | 9.438 | 9.605 | 9.438 | 9.555 | 242,151 | +0.07(+0.76%) |
Sep 17, 2012 | 9.416 | 9.482 | 9.371 | 9.482 | 266,625 | +0.03(+0.35%) |
Sep 14, 2012 | 9.499 | 9.505 | 9.393 | 9.449 | 355,097 | +0.01(+0.06%) |
Sep 13, 2012 | 9.471 | 9.621 | 9.416 | 9.443 | 343,197 | -0.04(-0.41%) |
Sep 12, 2012 | 9.338 | 9.505 | 9.338 | 9.482 | 216,998 | +0.14(+1.49%) |
Sep 11, 2012 | 9.438 | 9.449 | 9.310 | 9.343 | 325,921 | -0.11(-1.18%) |
Sep 10, 2012 | 9.327 | 9.499 | 9.316 | 9.455 | 383,088 | +0.10(+1.07%) |
Sep 07, 2012 | 9.321 | 9.388 | 9.271 | 9.354 | 366,499 | +0.08(+0.90%) |
Sep 06, 2012 | 9.232 | 9.349 | 9.126 | 9.271 | 346,783 | +0.07(+0.79%) |
Sep 05, 2012 | 9.099 | 9.243 | 9.076 | 9.199 | 404,177 | +0.12(+1.35%) |
Sep 04, 2012 | 9.015 | 9.104 | 8.943 | 9.076 | 376,174 | +0.02(+0.25%) |
Aug 31, 2012 | 9.115 | 9.143 | 9.021 | 9.054 | 362,656 | +0.01(+0.06%) |
Aug 30, 2012 | 9.082 | 9.088 | 8.999 | 9.049 | 182,025 | -0.06(-0.67%) |
Aug 29, 2012 | 9.060 | 9.177 | 8.982 | 9.110 | 219,907 | +0.01(+0.06%) |
Aug 27, 2012 | 9.076 | 9.121 | 8.976 | 9.104 | 277,803 | +0.08(+0.92%) |
Aug 24, 2012 | 8.754 | 9.053 | 8.754 | 9.021 | 346,901 | +0.21(+2.40%) |
Aug 23, 2012 | 8.843 | 8.893 | 8.754 | 8.809 | 319,738 | -0.07(-0.75%) |
Aug 22, 2012 | 8.954 | 8.965 | 8.815 | 8.876 | 420,157 | -0.11(-1.18%) |
Aug 21, 2012 | 9.093 | 9.121 | 8.976 | 8.982 | 324,505 | -0.07(-0.80%) |
Aug 20, 2012 | 9.054 | 9.121 | 9.015 | 9.054 | 248,279 | -0.04(-0.49%) |
Aug 17, 2012 | 9.054 | 9.121 | 9.010 | 9.099 | 325,057 | +0.00(+0.00%) |
Aug 16, 2012 | 8.965 | 9.104 | 8.887 | 9.099 | 233,830 | +0.15(+1.68%) |
Aug 15, 2012 | 8.865 | 8.951 | 8.854 | 8.948 | 342,262 | +0.06(+0.69%) |
Aug 14, 2012 | 8.943 | 8.954 | 8.871 | 8.887 | 326,612 | -0.06(-0.62%) |
Aug 13, 2012 | 8.960 | 9.032 | 8.898 | 8.943 | 196,807 | -0.06(-0.68%) |
Aug 10, 2012 | 9.115 | 9.115 | 8.993 | 9.004 | 197,153 | -0.11(-1.22%) |
Aug 09, 2012 | 8.965 | 9.121 | 8.926 | 9.115 | 372,932 | +0.14(+1.55%) |
Aug 08, 2012 | 8.926 | 9.037 | 8.818 | 8.976 | 345,384 | +0.01(+0.12%) |
Aug 07, 2012 | 8.999 | 9.054 | 8.904 | 8.965 | 460,090 | -0.04(-0.43%) |
Aug 06, 2012 | 8.965 | 9.143 | 8.943 | 9.004 | 453,324 | +0.06(+0.68%) |
Aug 03, 2012 | 9.065 | 9.115 | 8.898 | 8.943 | 404,650 | -0.04(-0.50%) |
Aug 02, 2012 | 8.876 | 9.004 | 8.759 | 8.987 | 548,809 | +0.30(+3.46%) |
Aug 01, 2012 | 8.893 | 8.893 | 8.687 | 8.687 | 571,923 | -0.13(-1.51%) |
Jul 31, 2012 | 8.737 | 8.898 | 8.720 | 8.821 | 498,151 | +0.08(+0.95%) |
Jul 30, 2012 | 8.720 | 8.815 | 8.676 | 8.737 | 367,144 | +0.00(+0.00%) |
Jul 27, 2012 | 8.587 | 8.748 | 8.504 | 8.737 | 366,630 | +0.18(+2.15%) |
Jul 26, 2012 | 8.554 | 8.643 | 8.454 | 8.554 | 399,232 | +0.09(+1.12%) |
Jul 25, 2012 | 8.587 | 8.634 | 8.448 | 8.459 | 293,060 | -0.10(-1.17%) |
Jul 24, 2012 | 8.759 | 8.782 | 8.537 | 8.559 | 395,983 | -0.17(-1.91%) |
Jul 23, 2012 | 8.604 | 8.743 | 8.448 | 8.726 | 590,362 | +0.00(+0.00%) |
Jul 20, 2012 | 8.843 | 8.893 | 8.726 | 8.726 | 516,393 | -0.16(-1.81%) |
Jul 19, 2012 | 8.960 | 9.037 | 8.843 | 8.887 | 409,438 | -0.07(-0.81%) |
Jul 18, 2012 | 8.932 | 9.032 | 8.737 | 8.960 | 678,676 | -0.02(-0.19%) |
Jul 17, 2012 | 9.015 | 9.210 | 8.654 | 8.976 | 1,359,474 | -0.14(-1.53%) |
Jul 16, 2012 | 9.505 | 9.538 | 9.088 | 9.115 | 844,838 | -0.44(-4.60%) |
Jul 13, 2012 | 9.316 | 9.705 | 9.316 | 9.555 | 744,725 | +0.26(+2.75%) |
Jul 12, 2012 | 9.243 | 9.321 | 9.171 | 9.299 | 658,725 | -0.04(-0.42%) |
Jul 11, 2012 | 9.099 | 9.405 | 8.676 | 9.338 | 1,220,090 | -0.02(-0.19%) |
Jul 10, 2012 | 9.448 | 9.492 | 9.280 | 9.356 | 827,171 | -0.02(-0.23%) |
Jul 09, 2012 | 9.149 | 9.405 | 9.046 | 9.378 | 959,457 | +0.33(+3.67%) |
Jul 06, 2012 | 8.780 | 9.155 | 8.780 | 9.046 | 1,091,540 | +0.18(+2.09%) |
Jul 05, 2012 | 8.725 | 8.910 | 8.698 | 8.861 | 1,036,807 | +0.18(+2.07%) |
Jul 03, 2012 | 8.970 | 9.130 | 8.519 | 8.682 | 1,229,762 | +0.35(+4.24%) |