Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.550 | 9.572 | 9.440 | 9.506 | 48,223 | -0.08(-0.84%) |
Sep 27, 2012 | 9.565 | 9.667 | 9.448 | 9.587 | 30,023 | +0.07(+0.69%) |
Sep 26, 2012 | 9.572 | 9.711 | 9.451 | 9.521 | 21,481 | -0.07(-0.69%) |
Sep 25, 2012 | 9.770 | 9.916 | 9.492 | 9.587 | 55,456 | -0.13(-1.36%) |
Sep 24, 2012 | 9.696 | 9.770 | 9.535 | 9.718 | 46,523 | +0.04(+0.38%) |
Sep 21, 2012 | 9.770 | 9.770 | 9.616 | 9.682 | 66,083 | +0.10(+1.07%) |
Sep 20, 2012 | 9.404 | 9.660 | 9.404 | 9.579 | 47,262 | +0.12(+1.32%) |
Sep 19, 2012 | 9.382 | 9.484 | 9.374 | 9.455 | 50,439 | +0.04(+0.47%) |
Sep 18, 2012 | 9.484 | 9.492 | 9.316 | 9.411 | 105,615 | -0.04(-0.39%) |
Sep 17, 2012 | 9.711 | 9.711 | 9.396 | 9.448 | 28,735 | -0.26(-2.71%) |
Sep 14, 2012 | 9.484 | 9.777 | 9.411 | 9.711 | 94,320 | +0.23(+2.47%) |
Sep 13, 2012 | 9.074 | 9.550 | 9.023 | 9.477 | 58,639 | +0.37(+4.10%) |
Sep 12, 2012 | 9.082 | 9.140 | 9.045 | 9.104 | 16,276 | -0.01(-0.16%) |
Sep 11, 2012 | 9.052 | 9.140 | 8.979 | 9.118 | 36,959 | +0.07(+0.73%) |
Sep 10, 2012 | 8.994 | 9.148 | 8.884 | 9.052 | 104,954 | +0.08(+0.90%) |
Sep 07, 2012 | 8.935 | 9.030 | 8.732 | 8.972 | 40,006 | -0.01(-0.08%) |
Sep 06, 2012 | 8.782 | 8.979 | 8.562 | 8.979 | 65,491 | +0.29(+3.28%) |
Sep 05, 2012 | 8.723 | 8.774 | 8.504 | 8.694 | 52,523 | +0.07(+0.76%) |
Sep 04, 2012 | 8.306 | 8.745 | 8.306 | 8.628 | 62,956 | +0.32(+3.88%) |
Aug 31, 2012 | 8.430 | 8.599 | 8.306 | 8.306 | 88,350 | -0.06(-0.70%) |
Aug 30, 2012 | 8.496 | 8.555 | 8.350 | 8.365 | 17,296 | -0.20(-2.31%) |
Aug 29, 2012 | 8.701 | 8.840 | 8.452 | 8.562 | 63,311 | +0.08(+0.95%) |
Aug 27, 2012 | 8.430 | 8.643 | 8.430 | 8.482 | 21,355 | +0.09(+1.05%) |
Aug 24, 2012 | 8.379 | 8.489 | 8.343 | 8.394 | 18,260 | +0.01(+0.09%) |
Aug 23, 2012 | 8.862 | 8.862 | 8.386 | 8.386 | 28,575 | -0.48(-5.37%) |
Aug 22, 2012 | 8.584 | 8.972 | 8.569 | 8.862 | 44,597 | +0.24(+2.80%) |
Aug 21, 2012 | 8.708 | 9.052 | 8.533 | 8.621 | 33,733 | -0.08(-0.93%) |
Aug 20, 2012 | 8.708 | 8.906 | 8.548 | 8.701 | 47,130 | -0.04(-0.42%) |
Aug 17, 2012 | 8.665 | 8.760 | 8.599 | 8.738 | 43,635 | +0.03(+0.34%) |
Aug 16, 2012 | 8.672 | 8.723 | 8.533 | 8.708 | 27,277 | +0.01(+0.17%) |
Aug 15, 2012 | 8.650 | 8.694 | 8.533 | 8.694 | 15,687 | +0.07(+0.85%) |
Aug 14, 2012 | 8.555 | 8.802 | 8.555 | 8.621 | 18,261 | +0.12(+1.45%) |
Aug 13, 2012 | 8.461 | 8.505 | 8.425 | 8.497 | 13,524 | +0.04(+0.43%) |
Aug 10, 2012 | 8.512 | 8.599 | 8.432 | 8.461 | 23,078 | -0.01(-0.09%) |
Aug 09, 2012 | 8.584 | 8.682 | 8.461 | 8.468 | 14,577 | -0.08(-0.93%) |
Aug 08, 2012 | 8.744 | 8.744 | 8.526 | 8.548 | 42,835 | -0.19(-2.16%) |
Aug 07, 2012 | 8.925 | 8.925 | 8.704 | 8.737 | 31,384 | -0.20(-2.19%) |
Aug 06, 2012 | 9.027 | 9.071 | 8.846 | 8.933 | 14,689 | -0.10(-1.12%) |
Aug 03, 2012 | 8.635 | 9.245 | 8.632 | 9.034 | 54,573 | +0.47(+5.51%) |
Aug 02, 2012 | 8.512 | 8.599 | 8.512 | 8.563 | 34,326 | +0.04(+0.43%) |
Aug 01, 2012 | 8.548 | 8.563 | 8.457 | 8.526 | 76,793 | -0.03(-0.34%) |
Jul 31, 2012 | 8.584 | 8.729 | 8.526 | 8.555 | 25,239 | +0.00(+0.00%) |
Jul 30, 2012 | 8.642 | 8.693 | 8.490 | 8.555 | 25,447 | -0.12(-1.34%) |
Jul 27, 2012 | 8.468 | 8.708 | 8.461 | 8.671 | 50,918 | +0.23(+2.75%) |
Jul 26, 2012 | 8.555 | 8.555 | 8.388 | 8.439 | 52,400 | -0.09(-1.02%) |
Jul 25, 2012 | 8.432 | 8.642 | 8.417 | 8.526 | 26,096 | +0.15(+1.82%) |
Jul 24, 2012 | 8.330 | 8.454 | 8.330 | 8.374 | 56,458 | +0.14(+1.67%) |
Jul 23, 2012 | 8.338 | 8.410 | 8.236 | 8.236 | 23,745 | -0.13(-1.56%) |
Jul 20, 2012 | 8.628 | 8.628 | 8.367 | 8.367 | 26,583 | -0.31(-3.60%) |
Jul 19, 2012 | 8.817 | 8.817 | 8.606 | 8.679 | 21,549 | -0.15(-1.73%) |
Jul 18, 2012 | 8.584 | 8.867 | 8.505 | 8.831 | 42,923 | +0.26(+3.05%) |
Jul 17, 2012 | 8.592 | 8.592 | 8.323 | 8.570 | 28,695 | +0.04(+0.51%) |
Jul 16, 2012 | 8.534 | 8.548 | 8.497 | 8.526 | 59,777 | +0.00(+0.00%) |
Jul 13, 2012 | 8.526 | 8.570 | 8.468 | 8.526 | 60,689 | +0.01(+0.17%) |
Jul 12, 2012 | 8.621 | 8.686 | 8.439 | 8.512 | 76,376 | -0.17(-1.92%) |
Jul 11, 2012 | 8.657 | 8.708 | 8.541 | 8.679 | 27,778 | +0.00(+0.00%) |
Jul 10, 2012 | 8.613 | 8.853 | 8.613 | 8.679 | 68,647 | +0.09(+1.10%) |
Jul 09, 2012 | 8.613 | 8.700 | 8.534 | 8.584 | 45,746 | -0.04(-0.42%) |
Jul 06, 2012 | 8.555 | 8.700 | 8.555 | 8.621 | 43,701 | -0.01(-0.17%) |
Jul 05, 2012 | 8.759 | 8.795 | 8.606 | 8.635 | 65,290 | -0.11(-1.24%) |
Jul 03, 2012 | 8.671 | 8.802 | 8.671 | 8.744 | 41,702 | +0.07(+0.75%) |