Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.382 | 9.467 | 9.288 | 9.373 | 39,243 | -0.08(-0.80%) |
Sep 27, 2012 | 9.571 | 9.609 | 9.425 | 9.448 | 62,866 | -0.04(-0.40%) |
Sep 26, 2012 | 9.524 | 9.552 | 9.316 | 9.486 | 93,567 | +0.03(+0.30%) |
Sep 25, 2012 | 9.731 | 9.731 | 9.429 | 9.458 | 96,981 | -0.20(-2.05%) |
Sep 24, 2012 | 9.467 | 9.675 | 9.307 | 9.656 | 77,950 | +0.18(+1.89%) |
Sep 21, 2012 | 9.741 | 9.911 | 9.434 | 9.477 | 217,827 | -0.22(-2.24%) |
Sep 20, 2012 | 9.373 | 9.722 | 9.288 | 9.694 | 105,713 | +0.25(+2.70%) |
Sep 19, 2012 | 9.439 | 9.609 | 9.429 | 9.439 | 96,622 | +0.04(+0.40%) |
Sep 18, 2012 | 9.495 | 9.514 | 9.175 | 9.401 | 162,231 | -0.09(-0.99%) |
Sep 17, 2012 | 9.448 | 9.656 | 9.420 | 9.495 | 54,334 | -0.01(-0.10%) |
Sep 14, 2012 | 9.684 | 9.722 | 9.477 | 9.505 | 74,838 | -0.21(-2.14%) |
Sep 13, 2012 | 9.288 | 9.882 | 9.259 | 9.713 | 251,402 | +0.42(+4.47%) |
Sep 12, 2012 | 9.335 | 9.363 | 9.241 | 9.297 | 84,373 | +0.02(+0.20%) |
Sep 11, 2012 | 9.090 | 9.344 | 9.014 | 9.278 | 131,186 | +0.22(+2.40%) |
Sep 10, 2012 | 9.137 | 9.241 | 9.024 | 9.061 | 217,681 | -0.07(-0.72%) |
Sep 07, 2012 | 9.203 | 9.222 | 8.976 | 9.127 | 118,320 | -0.03(-0.31%) |
Sep 06, 2012 | 9.344 | 9.524 | 9.033 | 9.156 | 168,183 | -0.09(-1.02%) |
Sep 05, 2012 | 9.203 | 9.344 | 9.156 | 9.250 | 150,663 | +0.08(+0.82%) |
Sep 04, 2012 | 9.175 | 9.231 | 9.014 | 9.175 | 131,149 | +0.02(+0.21%) |
Aug 31, 2012 | 9.108 | 9.165 | 8.882 | 9.156 | 196,720 | +0.13(+1.46%) |
Aug 30, 2012 | 8.920 | 9.108 | 8.684 | 9.024 | 129,349 | +0.08(+0.95%) |
Aug 29, 2012 | 8.929 | 9.118 | 8.816 | 8.939 | 151,689 | +0.46(+5.46%) |
Aug 27, 2012 | 8.268 | 8.523 | 8.212 | 8.476 | 227,523 | +0.25(+3.10%) |
Aug 24, 2012 | 8.108 | 8.372 | 8.108 | 8.221 | 798,742 | +0.10(+1.28%) |
Aug 23, 2012 | 8.486 | 8.514 | 8.023 | 8.117 | 1,328,745 | -0.38(-4.44%) |
Aug 22, 2012 | 8.929 | 8.929 | 8.476 | 8.495 | 149,452 | -0.43(-4.86%) |
Aug 21, 2012 | 9.344 | 9.495 | 8.844 | 8.929 | 175,507 | -0.40(-4.30%) |
Aug 20, 2012 | 9.316 | 9.505 | 9.061 | 9.330 | 135,537 | -0.03(-0.35%) |
Aug 17, 2012 | 9.741 | 9.741 | 9.203 | 9.363 | 184,446 | -0.88(-8.57%) |
Aug 16, 2012 | 10.33 | 10.37 | 10.14 | 10.24 | 70,738 | -0.13(-1.27%) |
Aug 15, 2012 | 9.628 | 10.38 | 9.628 | 10.37 | 171,183 | +0.72(+7.43%) |
Aug 14, 2012 | 9.769 | 9.816 | 9.571 | 9.656 | 134,900 | -0.03(-0.29%) |
Aug 13, 2012 | 9.920 | 10.01 | 9.552 | 9.684 | 80,543 | -0.22(-2.19%) |
Aug 10, 2012 | 9.892 | 9.967 | 9.788 | 9.901 | 57,571 | +0.00(+0.00%) |
Aug 09, 2012 | 10.01 | 10.01 | 9.798 | 9.901 | 46,139 | -0.07(-0.66%) |
Aug 08, 2012 | 9.967 | 10.25 | 9.958 | 9.967 | 42,766 | -0.05(-0.47%) |
Aug 07, 2012 | 9.949 | 10.23 | 9.939 | 10.01 | 50,747 | +0.16(+1.63%) |
Aug 06, 2012 | 10.22 | 10.35 | 9.760 | 9.854 | 51,014 | -0.39(-3.78%) |
Aug 03, 2012 | 10.34 | 10.43 | 10.13 | 10.24 | 51,131 | +0.12(+1.21%) |
Aug 02, 2012 | 9.562 | 10.19 | 9.562 | 10.12 | 42,776 | +0.48(+4.99%) |
Aug 01, 2012 | 10.25 | 10.25 | 9.609 | 9.637 | 67,369 | -0.57(-5.55%) |
Jul 31, 2012 | 10.19 | 10.35 | 10.14 | 10.20 | 41,335 | -0.07(-0.64%) |
Jul 30, 2012 | 10.36 | 10.38 | 10.19 | 10.27 | 37,455 | -0.09(-0.91%) |
Jul 27, 2012 | 10.25 | 10.45 | 10.11 | 10.36 | 114,908 | +0.19(+1.85%) |
Jul 26, 2012 | 10.47 | 10.47 | 10.04 | 10.18 | 129,246 | -0.12(-1.19%) |
Jul 25, 2012 | 10.31 | 10.50 | 10.21 | 10.30 | 108,262 | +0.04(+0.37%) |
Jul 24, 2012 | 10.08 | 10.29 | 10.05 | 10.26 | 62,206 | +0.17(+1.68%) |
Jul 23, 2012 | 9.665 | 10.14 | 9.646 | 10.09 | 75,352 | +0.29(+2.99%) |
Jul 20, 2012 | 9.901 | 10.06 | 9.769 | 9.798 | 78,127 | -0.23(-2.26%) |
Jul 19, 2012 | 10.28 | 10.36 | 9.722 | 10.02 | 56,231 | -0.14(-1.39%) |
Jul 18, 2012 | 9.986 | 10.39 | 9.986 | 10.17 | 42,912 | +0.13(+1.32%) |
Jul 17, 2012 | 10.06 | 10.18 | 9.779 | 10.03 | 34,024 | -0.11(-1.12%) |
Jul 16, 2012 | 10.28 | 10.46 | 10.03 | 10.15 | 22,515 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.51 | 10.19 | 10.35 | 42,474 | +0.20(+1.95%) |
Jul 12, 2012 | 9.760 | 10.26 | 9.754 | 10.15 | 55,628 | +0.29(+2.97%) |
Jul 11, 2012 | 10.26 | 10.26 | 9.779 | 9.854 | 80,672 | -0.45(-4.40%) |
Jul 10, 2012 | 10.30 | 10.59 | 10.25 | 10.31 | 79,492 | +0.08(+0.74%) |
Jul 09, 2012 | 10.84 | 10.85 | 9.911 | 10.23 | 286,162 | -0.61(-5.66%) |
Jul 06, 2012 | 11.02 | 11.19 | 10.82 | 10.85 | 69,511 | -0.24(-2.13%) |
Jul 05, 2012 | 10.83 | 11.25 | 10.83 | 11.08 | 50,011 | +0.18(+1.64%) |
Jul 03, 2012 | 10.65 | 10.97 | 10.65 | 10.90 | 51,819 | +0.25(+2.39%) |