Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.469 | 9.514 | 9.384 | 9.500 | 1,989,417 | +0.07(+0.79%) |
Aug 30, 2012 | 9.522 | 9.565 | 9.384 | 9.425 | 1,611,048 | -0.13(-1.41%) |
Aug 29, 2012 | 9.452 | 9.570 | 9.447 | 9.560 | 1,705,557 | +0.01(+0.15%) |
Aug 27, 2012 | 9.642 | 9.722 | 9.514 | 9.546 | 1,773,348 | -0.08(-0.85%) |
Aug 24, 2012 | 9.579 | 9.672 | 9.546 | 9.628 | 1,443,864 | +0.05(+0.55%) |
Aug 23, 2012 | 9.620 | 9.625 | 9.524 | 9.575 | 1,668,788 | -0.04(-0.43%) |
Aug 22, 2012 | 9.541 | 9.628 | 9.498 | 9.616 | 1,736,064 | +0.04(+0.43%) |
Aug 21, 2012 | 9.613 | 9.674 | 9.567 | 9.575 | 1,616,065 | -0.01(-0.13%) |
Aug 20, 2012 | 9.594 | 9.637 | 9.565 | 9.587 | 957,321 | -0.04(-0.43%) |
Aug 17, 2012 | 9.599 | 9.635 | 9.563 | 9.628 | 1,834,968 | +0.00(+0.03%) |
Aug 16, 2012 | 9.591 | 9.640 | 9.531 | 9.625 | 3,328,967 | +0.01(+0.15%) |
Aug 15, 2012 | 9.551 | 9.630 | 9.534 | 9.611 | 5,642,242 | +0.04(+0.45%) |
Aug 14, 2012 | 9.536 | 9.587 | 9.493 | 9.567 | 1,961,985 | +0.03(+0.30%) |
Aug 13, 2012 | 9.570 | 9.630 | 9.464 | 9.538 | 2,982,425 | +0.01(+0.14%) |
Aug 10, 2012 | 9.408 | 9.534 | 9.337 | 9.525 | 3,508,133 | +0.12(+1.24%) |
Aug 09, 2012 | 9.351 | 9.434 | 9.316 | 9.408 | 2,568,169 | +0.03(+0.35%) |
Aug 08, 2012 | 9.527 | 9.530 | 9.342 | 9.375 | 3,303,247 | -0.14(-1.52%) |
Aug 07, 2012 | 9.544 | 9.617 | 9.489 | 9.520 | 2,206,349 | +0.01(+0.10%) |
Aug 06, 2012 | 9.473 | 9.556 | 9.430 | 9.511 | 1,330,101 | +0.06(+0.60%) |
Aug 03, 2012 | 9.465 | 9.577 | 9.427 | 9.454 | 2,745,376 | +0.04(+0.38%) |
Aug 02, 2012 | 9.511 | 9.577 | 9.385 | 9.418 | 3,350,068 | -0.15(-1.61%) |
Aug 01, 2012 | 9.701 | 9.772 | 9.556 | 9.572 | 3,372,043 | -0.14(-1.40%) |
Jul 31, 2012 | 9.850 | 9.891 | 9.677 | 9.708 | 3,504,648 | -0.21(-2.08%) |
Jul 30, 2012 | 9.919 | 9.955 | 9.891 | 9.914 | 3,594,253 | -0.05(-0.48%) |
Jul 27, 2012 | 9.926 | 9.990 | 9.869 | 9.962 | 3,289,530 | +0.07(+0.67%) |
Jul 26, 2012 | 9.860 | 9.914 | 9.781 | 9.895 | 2,280,933 | +0.17(+1.71%) |
Jul 25, 2012 | 9.648 | 9.762 | 9.632 | 9.729 | 2,050,852 | +0.10(+0.99%) |
Jul 24, 2012 | 9.591 | 9.670 | 9.584 | 9.634 | 1,716,585 | +0.02(+0.25%) |
Jul 23, 2012 | 9.499 | 9.632 | 9.351 | 9.610 | 2,244,887 | -0.04(-0.37%) |
Jul 20, 2012 | 9.632 | 9.715 | 9.632 | 9.646 | 2,325,081 | -0.09(-0.90%) |
Jul 19, 2012 | 9.663 | 9.743 | 9.577 | 9.734 | 2,137,217 | +0.07(+0.76%) |
Jul 18, 2012 | 9.598 | 9.682 | 9.558 | 9.660 | 2,083,707 | +0.05(+0.47%) |
Jul 17, 2012 | 9.598 | 9.622 | 9.442 | 9.615 | 3,202,117 | +0.14(+1.50%) |
Jul 16, 2012 | 9.480 | 9.534 | 9.454 | 9.473 | 1,957,471 | -0.04(-0.42%) |
Jul 13, 2012 | 9.532 | 9.655 | 9.511 | 9.513 | 1,895,603 | -0.00(-0.05%) |
Jul 12, 2012 | 9.432 | 9.527 | 9.404 | 9.518 | 1,385,904 | -0.01(-0.15%) |
Jul 11, 2012 | 9.301 | 9.568 | 9.301 | 9.532 | 2,263,003 | +0.19(+2.09%) |
Jul 10, 2012 | 9.397 | 9.425 | 9.292 | 9.337 | 1,689,870 | -0.06(-0.63%) |
Jul 09, 2012 | 9.368 | 9.397 | 9.292 | 9.397 | 2,062,835 | +0.01(+0.10%) |
Jul 06, 2012 | 9.358 | 9.427 | 9.309 | 9.387 | 1,805,370 | -0.01(-0.13%) |
Jul 05, 2012 | 9.499 | 9.530 | 9.375 | 9.399 | 3,220,026 | -0.16(-1.69%) |
Jul 03, 2012 | 9.603 | 9.753 | 9.527 | 9.560 | 2,900,280 | -0.03(-0.27%) |
Jul 02, 2012 | 9.492 | 9.610 | 9.473 | 9.587 | 1,249,583 | +0.10(+1.08%) |
Jun 29, 2012 | 9.482 | 9.537 | 9.418 | 9.484 | 1,845,625 | +0.17(+1.86%) |
Jun 28, 2012 | 9.190 | 9.339 | 9.116 | 9.311 | 1,771,491 | +0.05(+0.56%) |
Jun 27, 2012 | 9.228 | 9.304 | 9.195 | 9.259 | 1,563,402 | +0.04(+0.41%) |
Jun 26, 2012 | 9.266 | 9.266 | 9.133 | 9.221 | 2,163,376 | -0.01(-0.13%) |
Jun 25, 2012 | 9.192 | 9.244 | 9.157 | 9.233 | 2,618,508 | -0.06(-0.66%) |
Jun 22, 2012 | 9.275 | 9.309 | 9.187 | 9.294 | 2,063,281 | +0.09(+1.01%) |
Jun 21, 2012 | 9.389 | 9.389 | 9.180 | 9.202 | 3,377,561 | -0.19(-2.05%) |
Jun 20, 2012 | 9.335 | 9.458 | 9.328 | 9.394 | 3,298,629 | +0.04(+0.46%) |
Jun 19, 2012 | 9.114 | 9.423 | 9.111 | 9.351 | 2,446,499 | +0.27(+2.93%) |
Jun 18, 2012 | 9.119 | 9.140 | 9.038 | 9.085 | 2,712,900 | -0.06(-0.62%) |
Jun 15, 2012 | 9.135 | 9.159 | 9.066 | 9.142 | 2,896,328 | -0.01(-0.13%) |
Jun 14, 2012 | 9.168 | 9.195 | 9.092 | 9.154 | 1,669,200 | +0.02(+0.21%) |
Jun 13, 2012 | 9.102 | 9.176 | 9.071 | 9.135 | 1,451,068 | -0.01(-0.10%) |
Jun 12, 2012 | 9.083 | 9.152 | 9.005 | 9.145 | 1,928,205 | +0.08(+0.92%) |
Jun 11, 2012 | 9.062 | 9.102 | 8.971 | 9.062 | 4,914,847 | +0.05(+0.50%) |
Jun 08, 2012 | 9.033 | 9.045 | 8.893 | 9.016 | 3,536,800 | -0.08(-0.86%) |
Jun 07, 2012 | 9.176 | 9.183 | 9.088 | 9.095 | 1,901,247 | -0.01(-0.10%) |
Jun 06, 2012 | 9.033 | 9.116 | 8.997 | 9.104 | 3,906,621 | +0.09(+0.98%) |
Jun 05, 2012 | 8.988 | 9.031 | 8.945 | 9.016 | 2,602,510 | +0.03(+0.37%) |
Jun 04, 2012 | 9.026 | 9.026 | 8.924 | 8.983 | 2,976,110 | -0.06(-0.66%) |