Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.818 | 9.855 | 9.806 | 9.849 | 29,662 | +0.01(+0.12%) |
Sep 27, 2012 | 9.818 | 9.837 | 9.794 | 9.837 | 24,269 | +0.02(+0.19%) |
Sep 26, 2012 | 9.812 | 9.849 | 9.757 | 9.818 | 33,029 | +0.01(+0.06%) |
Sep 25, 2012 | 9.800 | 9.818 | 9.782 | 9.812 | 9,390 | +0.02(+0.19%) |
Sep 24, 2012 | 9.831 | 9.837 | 9.788 | 9.794 | 13,357 | -0.03(-0.31%) |
Sep 21, 2012 | 9.745 | 9.831 | 9.726 | 9.825 | 16,977 | +0.08(+0.82%) |
Sep 20, 2012 | 9.683 | 9.745 | 9.683 | 9.745 | 13,652 | +0.05(+0.51%) |
Sep 19, 2012 | 9.769 | 9.769 | 9.653 | 9.696 | 54,591 | -0.07(-0.75%) |
Sep 18, 2012 | 9.745 | 9.769 | 9.720 | 9.769 | 11,530 | +0.03(+0.32%) |
Sep 17, 2012 | 9.788 | 9.794 | 9.739 | 9.739 | 8,028 | -0.09(-0.87%) |
Sep 14, 2012 | 9.782 | 9.843 | 9.782 | 9.825 | 14,315 | -0.01(-0.12%) |
Sep 13, 2012 | 9.825 | 9.837 | 9.800 | 9.837 | 19,774 | +0.01(+0.12%) |
Sep 12, 2012 | 9.806 | 9.837 | 9.794 | 9.825 | 15,714 | +0.02(+0.20%) |
Sep 11, 2012 | 9.780 | 9.811 | 9.750 | 9.805 | 32,141 | +0.02(+0.19%) |
Sep 10, 2012 | 9.792 | 9.811 | 9.780 | 9.786 | 11,726 | -0.01(-0.06%) |
Sep 07, 2012 | 9.750 | 9.805 | 9.750 | 9.792 | 9,082 | +0.04(+0.44%) |
Sep 06, 2012 | 9.701 | 9.780 | 9.701 | 9.750 | 15,122 | +0.02(+0.25%) |
Sep 05, 2012 | 9.756 | 9.786 | 9.719 | 9.725 | 10,638 | -0.07(-0.69%) |
Sep 04, 2012 | 9.774 | 9.799 | 9.764 | 9.792 | 8,971 | +0.04(+0.38%) |
Aug 31, 2012 | 9.768 | 9.768 | 9.737 | 9.756 | 10,226 | +0.00(+0.00%) |
Aug 30, 2012 | 9.762 | 9.792 | 9.756 | 9.756 | 12,876 | +0.03(+0.31%) |
Aug 29, 2012 | 9.701 | 9.792 | 9.695 | 9.725 | 32,038 | +0.02(+0.19%) |
Aug 27, 2012 | 9.591 | 9.707 | 9.591 | 9.707 | 23,271 | +0.12(+1.21%) |
Aug 24, 2012 | 9.591 | 9.597 | 9.583 | 9.591 | 22,739 | +0.00(+0.00%) |
Aug 23, 2012 | 9.591 | 9.652 | 9.554 | 9.591 | 26,402 | +0.00(+0.00%) |
Aug 22, 2012 | 9.689 | 9.707 | 9.481 | 9.590 | 39,091 | -0.11(-1.14%) |
Aug 21, 2012 | 9.921 | 9.945 | 9.701 | 9.701 | 30,448 | -0.20(-1.98%) |
Aug 20, 2012 | 9.902 | 9.915 | 9.841 | 9.896 | 15,590 | -0.00(-0.01%) |
Aug 17, 2012 | 9.890 | 9.970 | 9.890 | 9.897 | 19,392 | +0.01(+0.07%) |
Aug 16, 2012 | 9.994 | 9.994 | 9.841 | 9.890 | 32,411 | -0.10(-1.04%) |
Aug 15, 2012 | 9.915 | 10.00 | 9.915 | 9.994 | 9,158 | +0.09(+0.93%) |
Aug 14, 2012 | 10.04 | 10.11 | 9.866 | 9.902 | 25,565 | -0.13(-1.34%) |
Aug 13, 2012 | 10.17 | 10.17 | 10.02 | 10.04 | 24,761 | -0.09(-0.89%) |
Aug 10, 2012 | 10.13 | 10.13 | 10.11 | 10.13 | 20,136 | +0.00(+0.00%) |
Aug 09, 2012 | 10.05 | 10.13 | 9.991 | 10.13 | 40,528 | +0.10(+1.03%) |
Aug 08, 2012 | 9.981 | 10.06 | 9.981 | 10.02 | 5,764 | +0.10(+1.04%) |
Aug 07, 2012 | 9.969 | 10.06 | 9.890 | 9.920 | 18,995 | -0.12(-1.15%) |
Aug 06, 2012 | 9.896 | 10.04 | 9.896 | 10.04 | 7,301 | +0.11(+1.10%) |
Aug 03, 2012 | 9.872 | 9.932 | 9.872 | 9.926 | 11,151 | +0.09(+0.93%) |
Aug 02, 2012 | 9.890 | 9.914 | 9.835 | 9.835 | 9,043 | -0.03(-0.31%) |
Aug 01, 2012 | 9.938 | 9.938 | 9.829 | 9.865 | 21,948 | -0.02(-0.18%) |
Jul 31, 2012 | 9.859 | 9.893 | 9.859 | 9.884 | 7,993 | +0.04(+0.43%) |
Jul 30, 2012 | 9.847 | 9.890 | 9.841 | 9.841 | 34,278 | +0.00(+0.00%) |
Jul 27, 2012 | 9.847 | 9.896 | 9.841 | 9.841 | 62,868 | +0.00(+0.00%) |
Jul 26, 2012 | 9.896 | 9.896 | 9.835 | 9.841 | 37,099 | -0.01(-0.12%) |
Jul 25, 2012 | 9.841 | 9.896 | 9.841 | 9.853 | 14,472 | +0.02(+0.18%) |
Jul 24, 2012 | 9.890 | 9.890 | 9.836 | 9.836 | 24,789 | -0.04(-0.36%) |
Jul 23, 2012 | 9.835 | 9.890 | 9.835 | 9.872 | 19,649 | +0.06(+0.60%) |
Jul 20, 2012 | 9.811 | 9.847 | 9.811 | 9.813 | 14,083 | +0.00(+0.02%) |
Jul 19, 2012 | 9.835 | 9.847 | 9.768 | 9.811 | 46,981 | +0.01(+0.12%) |
Jul 18, 2012 | 9.768 | 9.811 | 9.756 | 9.799 | 21,375 | +0.04(+0.44%) |
Jul 17, 2012 | 9.774 | 9.786 | 9.756 | 9.756 | 36,715 | -0.05(-0.50%) |
Jul 16, 2012 | 9.841 | 9.853 | 9.768 | 9.805 | 25,758 | -0.03(-0.32%) |
Jul 13, 2012 | 9.945 | 10.02 | 9.811 | 9.836 | 27,906 | -0.12(-1.16%) |
Jul 12, 2012 | 9.878 | 10.02 | 9.756 | 9.951 | 19,778 | +0.04(+0.44%) |
Jul 11, 2012 | 9.846 | 9.955 | 9.846 | 9.907 | 19,356 | +0.07(+0.68%) |
Jul 10, 2012 | 9.852 | 9.919 | 9.840 | 9.840 | 13,612 | -0.01(-0.12%) |
Jul 09, 2012 | 9.779 | 9.852 | 9.779 | 9.852 | 16,010 | +0.06(+0.62%) |
Jul 06, 2012 | 9.761 | 9.798 | 9.713 | 9.791 | 21,187 | +0.04(+0.40%) |
Jul 05, 2012 | 9.798 | 9.937 | 9.688 | 9.752 | 36,596 | -0.05(-0.46%) |
Jul 03, 2012 | 9.658 | 9.798 | 9.658 | 9.798 | 12,110 | +0.14(+1.44%) |