Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.636 | 9.730 | 9.557 | 9.730 | 1,580 | +0.09(+0.90%) |
Sep 27, 2012 | 9.746 | 9.753 | 9.628 | 9.643 | 2,154 | -0.10(-1.05%) |
Sep 26, 2012 | 9.831 | 9.831 | 9.746 | 9.746 | 1,075 | -0.02(-0.24%) |
Sep 25, 2012 | 9.510 | 9.832 | 9.510 | 9.769 | 2,721 | +0.34(+3.58%) |
Sep 24, 2012 | 9.816 | 9.895 | 9.423 | 9.431 | 3,180 | -0.42(-4.23%) |
Sep 21, 2012 | 9.298 | 9.848 | 9.298 | 9.848 | 9,198 | +0.61(+6.55%) |
Sep 20, 2012 | 9.439 | 9.447 | 9.235 | 9.243 | 2,964 | -0.15(-1.59%) |
Sep 19, 2012 | 9.384 | 9.573 | 9.384 | 9.392 | 584 | +0.05(+0.50%) |
Sep 18, 2012 | 9.345 | 9.345 | 9.345 | 9.345 | 254 | -0.09(-0.92%) |
Sep 17, 2012 | 9.518 | 9.580 | 9.282 | 9.431 | 8,812 | -0.09(-0.91%) |
Sep 14, 2012 | 9.816 | 9.816 | 9.455 | 9.518 | 4,500 | -0.35(-3.51%) |
Sep 13, 2012 | 10.22 | 10.22 | 9.863 | 9.863 | 1,654 | -0.20(-1.95%) |
Sep 12, 2012 | 10.14 | 10.21 | 10.04 | 10.06 | 7,125 | -0.06(-0.62%) |
Sep 11, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 636 | +0.16(+1.58%) |
Sep 10, 2012 | 9.651 | 9.981 | 9.651 | 9.966 | 4,639 | +0.07(+0.71%) |
Sep 07, 2012 | 9.580 | 9.895 | 9.470 | 9.895 | 2,675 | +0.12(+1.21%) |
Sep 06, 2012 | 9.565 | 9.777 | 9.565 | 9.777 | 1,526 | +0.29(+3.08%) |
Sep 05, 2012 | 9.706 | 9.777 | 9.431 | 9.485 | 4,156 | -0.23(-2.33%) |
Sep 04, 2012 | 9.731 | 9.731 | 9.711 | 9.711 | 330 | +0.27(+2.89%) |
Aug 30, 2012 | 9.439 | 9.439 | 9.439 | 9.439 | 0 | -0.29(-2.99%) |
Aug 29, 2012 | 9.745 | 9.745 | 9.730 | 9.730 | 1,272 | +0.20(+2.15%) |
Aug 27, 2012 | 9.447 | 9.525 | 9.447 | 9.525 | 1,517 | -0.06(-0.65%) |
Aug 24, 2012 | 9.533 | 9.588 | 9.533 | 9.588 | 717 | -0.00(-0.00%) |
Aug 22, 2012 | 9.455 | 9.588 | 9.588 | 9.588 | 2,926 | +0.13(+1.41%) |
Aug 21, 2012 | 9.463 | 9.463 | 9.447 | 9.455 | 508 | -0.05(-0.50%) |
Aug 20, 2012 | 9.502 | 9.502 | 9.502 | 9.502 | 388 | -0.07(-0.72%) |
Aug 17, 2012 | 9.533 | 9.572 | 9.533 | 9.571 | 699 | +0.45(+4.98%) |
Aug 16, 2012 | 9.580 | 9.580 | 9.117 | 9.117 | 1,920 | -0.31(-3.33%) |
Aug 15, 2012 | 9.518 | 9.549 | 9.431 | 9.431 | 4,411 | -0.09(-0.99%) |
Aug 14, 2012 | 9.541 | 9.679 | 9.525 | 9.525 | 1,019 | -0.17(-1.77%) |
Aug 13, 2012 | 9.628 | 9.698 | 9.628 | 9.697 | 1,050 | +0.16(+1.63%) |
Aug 10, 2012 | 9.746 | 9.746 | 9.486 | 9.541 | 4,128 | -0.20(-2.10%) |
Aug 09, 2012 | 9.620 | 9.746 | 9.620 | 9.746 | 1,641 | +0.14(+1.47%) |
Aug 08, 2012 | 9.706 | 9.706 | 9.604 | 9.604 | 1,451 | -0.12(-1.25%) |
Aug 07, 2012 | 9.746 | 9.746 | 9.726 | 9.726 | 535 | +0.06(+0.61%) |
Aug 06, 2012 | 9.549 | 9.698 | 9.549 | 9.667 | 2,304 | +0.07(+0.74%) |
Aug 03, 2012 | 9.282 | 9.606 | 9.117 | 9.596 | 7,042 | +0.07(+0.74%) |
Aug 02, 2012 | 9.431 | 9.525 | 9.431 | 9.525 | 1,085 | +0.21(+2.21%) |
Aug 01, 2012 | 9.455 | 9.455 | 9.320 | 9.320 | 666 | -0.26(-2.72%) |
Jul 31, 2012 | 9.470 | 9.737 | 9.470 | 9.580 | 2,417 | +0.11(+1.16%) |
Jul 30, 2012 | 9.502 | 9.510 | 9.470 | 9.470 | 895 | +0.03(+0.33%) |
Jul 26, 2012 | 9.549 | 9.439 | 9.439 | 9.439 | 254 | -0.17(-1.72%) |
Jul 25, 2012 | 9.525 | 9.620 | 9.520 | 9.604 | 2,799 | +0.17(+1.83%) |
Jul 24, 2012 | 9.423 | 9.557 | 9.156 | 9.431 | 21,346 | +0.09(+0.93%) |
Jul 23, 2012 | 9.345 | 9.345 | 9.345 | 9.345 | 127 | -0.17(-1.74%) |
Jul 20, 2012 | 9.502 | 9.510 | 9.494 | 9.510 | 5,209 | +0.24(+2.54%) |
Jul 19, 2012 | 9.250 | 9.305 | 9.243 | 9.274 | 1,399 | -0.18(-1.91%) |
Jul 18, 2012 | 9.203 | 9.455 | 9.203 | 9.455 | 852 | +0.22(+2.38%) |
Jul 17, 2012 | 9.871 | 9.871 | 9.235 | 9.235 | 24,634 | -0.59(-6.00%) |
Jul 16, 2012 | 9.793 | 11.00 | 9.549 | 9.824 | 3,398 | +0.09(+0.89%) |
Jul 13, 2012 | 9.667 | 9.738 | 9.667 | 9.738 | 1,614 | +0.07(+0.67%) |
Jul 12, 2012 | 9.643 | 9.698 | 9.643 | 9.672 | 2,608 | +0.04(+0.47%) |
Jul 11, 2012 | 9.604 | 9.628 | 9.510 | 9.628 | 1,848 | +0.02(+0.25%) |
Jul 10, 2012 | 9.447 | 9.604 | 9.431 | 9.604 | 2,238 | +0.00(+0.00%) |
Jul 09, 2012 | 9.470 | 9.604 | 9.463 | 9.604 | 3,404 | +0.18(+1.92%) |
Jul 06, 2012 | 9.691 | 9.691 | 9.196 | 9.423 | 5,523 | -0.20(-2.04%) |
Jul 05, 2012 | 8.999 | 9.658 | 8.999 | 9.620 | 20,509 | +0.77(+8.71%) |
Jul 03, 2012 | 9.038 | 9.046 | 8.842 | 8.849 | 3,912 | -0.19(-2.10%) |