Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.467 | 9.513 | 9.382 | 9.498 | 1,989,785 | +0.07(+0.79%) |
Aug 30, 2012 | 9.520 | 9.563 | 9.383 | 9.423 | 1,611,346 | -0.13(-1.41%) |
Aug 29, 2012 | 9.450 | 9.568 | 9.445 | 9.558 | 1,705,873 | +0.01(+0.15%) |
Aug 27, 2012 | 9.640 | 9.720 | 9.513 | 9.544 | 1,773,676 | -0.08(-0.85%) |
Aug 24, 2012 | 9.578 | 9.671 | 9.544 | 9.626 | 1,444,131 | +0.05(+0.55%) |
Aug 23, 2012 | 9.619 | 9.623 | 9.522 | 9.573 | 1,669,097 | -0.04(-0.43%) |
Aug 22, 2012 | 9.539 | 9.626 | 9.496 | 9.614 | 1,736,386 | +0.04(+0.43%) |
Aug 21, 2012 | 9.611 | 9.672 | 9.566 | 9.573 | 1,616,364 | -0.01(-0.13%) |
Aug 20, 2012 | 9.592 | 9.635 | 9.563 | 9.585 | 957,498 | -0.04(-0.43%) |
Aug 17, 2012 | 9.597 | 9.633 | 9.561 | 9.626 | 1,835,308 | +0.00(+0.03%) |
Aug 16, 2012 | 9.590 | 9.638 | 9.529 | 9.623 | 3,329,583 | +0.01(+0.15%) |
Aug 15, 2012 | 9.549 | 9.628 | 9.532 | 9.609 | 5,643,285 | +0.04(+0.45%) |
Aug 14, 2012 | 9.534 | 9.585 | 9.491 | 9.566 | 1,962,348 | +0.03(+0.30%) |
Aug 13, 2012 | 9.568 | 9.628 | 9.462 | 9.537 | 2,982,976 | +0.01(+0.14%) |
Aug 10, 2012 | 9.407 | 9.533 | 9.335 | 9.523 | 3,508,782 | +0.12(+1.24%) |
Aug 09, 2012 | 9.350 | 9.433 | 9.314 | 9.407 | 2,568,643 | +0.03(+0.35%) |
Aug 08, 2012 | 9.525 | 9.528 | 9.340 | 9.373 | 3,303,858 | -0.14(-1.52%) |
Aug 07, 2012 | 9.542 | 9.616 | 9.487 | 9.518 | 2,206,758 | +0.01(+0.10%) |
Aug 06, 2012 | 9.471 | 9.554 | 9.428 | 9.509 | 1,330,347 | +0.06(+0.60%) |
Aug 03, 2012 | 9.464 | 9.575 | 9.426 | 9.452 | 2,745,884 | +0.04(+0.38%) |
Aug 02, 2012 | 9.509 | 9.575 | 9.383 | 9.416 | 3,350,687 | -0.15(-1.61%) |
Aug 01, 2012 | 9.699 | 9.770 | 9.554 | 9.571 | 3,372,667 | -0.14(-1.40%) |
Jul 31, 2012 | 9.848 | 9.890 | 9.675 | 9.706 | 3,505,296 | -0.21(-2.08%) |
Jul 30, 2012 | 9.917 | 9.953 | 9.889 | 9.913 | 3,594,918 | -0.05(-0.48%) |
Jul 27, 2012 | 9.924 | 9.989 | 9.867 | 9.960 | 3,290,138 | +0.07(+0.67%) |
Jul 26, 2012 | 9.858 | 9.913 | 9.780 | 9.894 | 2,281,355 | +0.17(+1.71%) |
Jul 25, 2012 | 9.647 | 9.760 | 9.630 | 9.727 | 2,051,231 | +0.10(+0.99%) |
Jul 24, 2012 | 9.590 | 9.668 | 9.582 | 9.632 | 1,716,902 | +0.02(+0.25%) |
Jul 23, 2012 | 9.497 | 9.630 | 9.350 | 9.609 | 2,245,302 | -0.04(-0.37%) |
Jul 20, 2012 | 9.630 | 9.713 | 9.630 | 9.644 | 2,325,511 | -0.09(-0.90%) |
Jul 19, 2012 | 9.661 | 9.742 | 9.575 | 9.732 | 2,137,612 | +0.07(+0.76%) |
Jul 18, 2012 | 9.597 | 9.680 | 9.556 | 9.658 | 2,084,093 | +0.05(+0.47%) |
Jul 17, 2012 | 9.597 | 9.620 | 9.440 | 9.613 | 3,202,709 | +0.14(+1.50%) |
Jul 16, 2012 | 9.478 | 9.533 | 9.452 | 9.471 | 1,957,833 | -0.04(-0.42%) |
Jul 13, 2012 | 9.530 | 9.654 | 9.509 | 9.511 | 1,895,953 | -0.00(-0.05%) |
Jul 12, 2012 | 9.430 | 9.525 | 9.402 | 9.516 | 1,386,160 | -0.01(-0.15%) |
Jul 11, 2012 | 9.300 | 9.566 | 9.300 | 9.530 | 2,263,421 | +0.19(+2.09%) |
Jul 10, 2012 | 9.395 | 9.423 | 9.290 | 9.335 | 1,690,183 | -0.06(-0.63%) |
Jul 09, 2012 | 9.366 | 9.395 | 9.290 | 9.395 | 2,063,216 | +0.01(+0.10%) |
Jul 06, 2012 | 9.357 | 9.426 | 9.307 | 9.385 | 1,805,704 | -0.01(-0.13%) |
Jul 05, 2012 | 9.497 | 9.528 | 9.373 | 9.397 | 3,220,622 | -0.16(-1.69%) |
Jul 03, 2012 | 9.601 | 9.751 | 9.525 | 9.559 | 2,900,817 | -0.03(-0.27%) |
Jul 02, 2012 | 9.490 | 9.609 | 9.471 | 9.585 | 1,249,814 | +0.10(+1.08%) |
Jun 29, 2012 | 9.480 | 9.535 | 9.416 | 9.483 | 1,845,966 | +0.17(+1.86%) |
Jun 28, 2012 | 9.188 | 9.338 | 9.114 | 9.309 | 1,771,819 | +0.05(+0.56%) |
Jun 27, 2012 | 9.226 | 9.302 | 9.193 | 9.257 | 1,563,691 | +0.04(+0.41%) |
Jun 26, 2012 | 9.264 | 9.264 | 9.131 | 9.219 | 2,163,776 | -0.01(-0.13%) |
Jun 25, 2012 | 9.190 | 9.243 | 9.155 | 9.231 | 2,618,993 | -0.06(-0.66%) |
Jun 22, 2012 | 9.274 | 9.308 | 9.186 | 9.293 | 2,063,663 | +0.09(+1.01%) |
Jun 21, 2012 | 9.388 | 9.388 | 9.179 | 9.200 | 3,378,186 | -0.19(-2.05%) |
Jun 20, 2012 | 9.333 | 9.457 | 9.326 | 9.392 | 3,299,239 | +0.04(+0.46%) |
Jun 19, 2012 | 9.112 | 9.421 | 9.110 | 9.350 | 2,446,951 | +0.27(+2.93%) |
Jun 18, 2012 | 9.117 | 9.138 | 9.036 | 9.084 | 2,713,401 | -0.06(-0.62%) |
Jun 15, 2012 | 9.133 | 9.157 | 9.065 | 9.141 | 2,896,864 | -0.01(-0.13%) |
Jun 14, 2012 | 9.167 | 9.193 | 9.091 | 9.152 | 1,669,509 | +0.02(+0.21%) |
Jun 13, 2012 | 9.100 | 9.174 | 9.069 | 9.133 | 1,451,336 | -0.01(-0.10%) |
Jun 12, 2012 | 9.081 | 9.150 | 9.003 | 9.143 | 1,928,562 | +0.08(+0.92%) |
Jun 11, 2012 | 9.060 | 9.100 | 8.970 | 9.060 | 4,915,756 | +0.05(+0.50%) |
Jun 08, 2012 | 9.031 | 9.043 | 8.891 | 9.015 | 3,537,454 | -0.08(-0.86%) |
Jun 07, 2012 | 9.174 | 9.181 | 9.086 | 9.093 | 1,901,598 | -0.01(-0.10%) |
Jun 06, 2012 | 9.031 | 9.114 | 8.996 | 9.103 | 3,907,343 | +0.09(+0.97%) |
Jun 05, 2012 | 8.986 | 9.029 | 8.943 | 9.015 | 2,602,991 | +0.03(+0.37%) |
Jun 04, 2012 | 9.024 | 9.024 | 8.922 | 8.981 | 2,976,660 | -0.06(-0.66%) |