Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.421 | 9.518 | 9.342 | 9.447 | 183,390 | -0.03(-0.32%) |
Sep 27, 2012 | 9.406 | 9.537 | 9.317 | 9.477 | 704,715 | +0.09(+1.00%) |
Sep 26, 2012 | 9.428 | 9.469 | 9.323 | 9.383 | 346,656 | -0.03(-0.36%) |
Sep 25, 2012 | 9.728 | 9.821 | 9.402 | 9.417 | 291,089 | -0.29(-3.01%) |
Sep 24, 2012 | 9.585 | 9.784 | 9.514 | 9.709 | 128,893 | +0.10(+1.09%) |
Sep 21, 2012 | 9.776 | 9.776 | 9.552 | 9.604 | 411,887 | -0.05(-0.54%) |
Sep 20, 2012 | 9.739 | 9.772 | 9.634 | 9.656 | 96,182 | -0.15(-1.49%) |
Sep 19, 2012 | 9.941 | 9.941 | 9.795 | 9.802 | 187,666 | -0.12(-1.24%) |
Sep 18, 2012 | 9.817 | 9.960 | 9.817 | 9.926 | 168,052 | +0.07(+0.76%) |
Sep 17, 2012 | 9.862 | 9.862 | 9.780 | 9.851 | 106,830 | -0.04(-0.38%) |
Sep 14, 2012 | 9.791 | 9.930 | 9.731 | 9.889 | 259,763 | +0.14(+1.46%) |
Sep 13, 2012 | 9.623 | 9.885 | 9.537 | 9.746 | 311,357 | +0.12(+1.21%) |
Sep 12, 2012 | 9.638 | 9.686 | 9.563 | 9.630 | 117,898 | +0.00(+0.00%) |
Sep 11, 2012 | 9.574 | 9.713 | 9.508 | 9.630 | 101,969 | +0.03(+0.31%) |
Sep 10, 2012 | 9.540 | 9.679 | 9.540 | 9.600 | 128,129 | +0.04(+0.47%) |
Sep 07, 2012 | 9.540 | 9.555 | 9.495 | 9.555 | 170,968 | +0.05(+0.55%) |
Sep 06, 2012 | 9.271 | 9.529 | 9.241 | 9.503 | 509,923 | +0.27(+2.92%) |
Sep 05, 2012 | 9.035 | 9.252 | 9.035 | 9.233 | 227,244 | +0.11(+1.19%) |
Sep 04, 2012 | 9.147 | 9.196 | 8.963 | 9.125 | 472,871 | -0.03(-0.33%) |
Aug 31, 2012 | 9.143 | 9.181 | 9.039 | 9.155 | 163,613 | +0.09(+1.03%) |
Aug 30, 2012 | 9.069 | 9.095 | 9.024 | 9.061 | 151,822 | -0.05(-0.53%) |
Aug 29, 2012 | 9.084 | 9.128 | 9.012 | 9.110 | 267,135 | +0.00(+0.00%) |
Aug 27, 2012 | 9.140 | 9.160 | 9.050 | 9.110 | 217,421 | -0.00(-0.04%) |
Aug 24, 2012 | 9.091 | 9.181 | 8.994 | 9.114 | 395,417 | -0.01(-0.08%) |
Aug 23, 2012 | 9.196 | 9.226 | 9.087 | 9.121 | 95,840 | -0.09(-0.98%) |
Aug 22, 2012 | 9.297 | 9.319 | 9.158 | 9.211 | 226,803 | -0.11(-1.20%) |
Aug 21, 2012 | 9.402 | 9.439 | 9.295 | 9.323 | 198,501 | -0.07(-0.80%) |
Aug 20, 2012 | 9.443 | 9.472 | 9.319 | 9.398 | 193,058 | -0.06(-0.67%) |
Aug 17, 2012 | 9.256 | 9.477 | 9.181 | 9.462 | 197,153 | +0.18(+1.98%) |
Aug 16, 2012 | 9.237 | 9.308 | 9.166 | 9.278 | 263,094 | +0.01(+0.12%) |
Aug 15, 2012 | 9.211 | 9.312 | 9.185 | 9.267 | 371,796 | +0.01(+0.16%) |
Aug 14, 2012 | 9.398 | 9.398 | 9.226 | 9.252 | 301,678 | -0.10(-1.04%) |
Aug 13, 2012 | 9.361 | 9.383 | 9.248 | 9.349 | 169,956 | -0.01(-0.16%) |
Aug 10, 2012 | 9.346 | 9.391 | 9.263 | 9.364 | 135,391 | +0.01(+0.16%) |
Aug 09, 2012 | 9.349 | 9.413 | 9.282 | 9.349 | 148,400 | -0.03(-0.28%) |
Aug 08, 2012 | 9.346 | 9.439 | 9.331 | 9.376 | 178,620 | +0.00(+0.04%) |
Aug 07, 2012 | 9.417 | 9.484 | 9.364 | 9.372 | 163,338 | +0.02(+0.20%) |
Aug 06, 2012 | 9.278 | 9.436 | 9.233 | 9.353 | 180,693 | +0.07(+0.81%) |
Aug 03, 2012 | 9.222 | 9.402 | 9.140 | 9.278 | 204,981 | +0.12(+1.27%) |
Aug 02, 2012 | 9.230 | 9.274 | 9.080 | 9.162 | 293,193 | -0.15(-1.61%) |
Aug 01, 2012 | 9.844 | 9.922 | 9.200 | 9.312 | 448,116 | -0.51(-5.22%) |
Jul 31, 2012 | 10.18 | 10.20 | 9.776 | 9.825 | 379,592 | -0.36(-3.56%) |
Jul 30, 2012 | 10.24 | 10.28 | 10.14 | 10.19 | 139,915 | -0.09(-0.84%) |
Jul 27, 2012 | 9.937 | 10.32 | 9.874 | 10.27 | 245,258 | +0.36(+3.63%) |
Jul 26, 2012 | 10.06 | 10.06 | 9.844 | 9.915 | 240,814 | -0.04(-0.41%) |
Jul 25, 2012 | 10.08 | 10.19 | 9.907 | 9.956 | 157,756 | -0.09(-0.93%) |
Jul 24, 2012 | 10.26 | 10.26 | 9.967 | 10.05 | 151,258 | -0.17(-1.68%) |
Jul 23, 2012 | 10.19 | 10.27 | 10.13 | 10.22 | 157,203 | -0.15(-1.48%) |
Jul 20, 2012 | 10.49 | 10.49 | 10.33 | 10.38 | 237,834 | -0.21(-2.02%) |
Jul 19, 2012 | 10.60 | 10.66 | 10.55 | 10.59 | 165,915 | +0.02(+0.18%) |
Jul 18, 2012 | 10.50 | 10.64 | 10.45 | 10.57 | 124,551 | +0.07(+0.71%) |
Jul 17, 2012 | 10.47 | 10.53 | 10.29 | 10.50 | 168,752 | +0.08(+0.75%) |
Jul 16, 2012 | 10.47 | 10.47 | 10.39 | 10.42 | 145,698 | -0.07(-0.64%) |
Jul 13, 2012 | 10.42 | 10.56 | 10.42 | 10.48 | 221,649 | +0.10(+0.94%) |
Jul 12, 2012 | 10.32 | 10.47 | 10.26 | 10.39 | 185,967 | -0.01(-0.11%) |
Jul 11, 2012 | 10.42 | 10.45 | 10.32 | 10.40 | 162,844 | -0.01(-0.07%) |
Jul 10, 2012 | 10.46 | 10.48 | 10.38 | 10.41 | 186,745 | +0.02(+0.18%) |
Jul 09, 2012 | 10.41 | 10.48 | 10.32 | 10.39 | 386,830 | -0.07(-0.64%) |
Jul 06, 2012 | 10.46 | 10.54 | 10.42 | 10.45 | 420,842 | -0.12(-1.17%) |
Jul 05, 2012 | 10.54 | 10.64 | 10.51 | 10.58 | 276,867 | -0.00(-0.03%) |
Jul 03, 2012 | 10.37 | 10.58 | 10.33 | 10.58 | 166,655 | +0.16(+1.55%) |