Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.442 | 9.494 | 9.422 | 9.458 | 13,384,160 | -0.02(-0.17%) |
Sep 27, 2012 | 9.478 | 9.508 | 9.418 | 9.474 | 7,516,443 | +0.02(+0.26%) |
Sep 26, 2012 | 9.434 | 9.506 | 9.406 | 9.450 | 15,243,364 | +0.02(+0.21%) |
Sep 25, 2012 | 9.547 | 9.619 | 9.430 | 9.430 | 15,820,030 | -0.08(-0.89%) |
Sep 24, 2012 | 9.510 | 9.559 | 9.502 | 9.514 | 12,404,069 | +0.00(+0.00%) |
Sep 21, 2012 | 9.623 | 9.635 | 9.506 | 9.514 | 18,071,896 | -0.09(-0.92%) |
Sep 20, 2012 | 9.607 | 9.651 | 9.583 | 9.603 | 12,364,240 | -0.04(-0.38%) |
Sep 19, 2012 | 9.536 | 9.659 | 9.516 | 9.639 | 17,711,114 | +0.14(+1.52%) |
Sep 18, 2012 | 9.502 | 9.575 | 9.406 | 9.494 | 13,927,735 | -0.07(-0.76%) |
Sep 17, 2012 | 9.539 | 9.585 | 9.518 | 9.567 | 16,947,962 | +0.00(+0.04%) |
Sep 14, 2012 | 9.595 | 9.625 | 9.526 | 9.563 | 20,266,428 | -0.03(-0.33%) |
Sep 13, 2012 | 9.591 | 9.655 | 9.482 | 9.595 | 25,091,672 | -0.02(-0.17%) |
Sep 12, 2012 | 9.406 | 9.631 | 9.390 | 9.611 | 27,317,820 | +0.21(+2.22%) |
Sep 11, 2012 | 9.233 | 9.402 | 9.201 | 9.402 | 17,629,858 | +0.14(+1.52%) |
Sep 10, 2012 | 9.157 | 9.269 | 9.141 | 9.261 | 17,766,040 | +0.13(+1.41%) |
Sep 07, 2012 | 9.330 | 9.334 | 8.944 | 9.133 | 36,586,124 | -0.15(-1.60%) |
Sep 06, 2012 | 9.093 | 9.318 | 9.020 | 9.281 | 28,058,872 | +0.22(+2.39%) |
Sep 05, 2012 | 8.996 | 9.153 | 8.988 | 9.064 | 26,394,528 | +0.09(+0.98%) |
Sep 04, 2012 | 8.944 | 9.012 | 8.859 | 8.976 | 14,599,294 | +0.02(+0.27%) |
Aug 31, 2012 | 8.960 | 9.020 | 8.940 | 8.952 | 10,768,057 | +0.03(+0.36%) |
Aug 30, 2012 | 8.896 | 8.950 | 8.851 | 8.920 | 8,688,064 | +0.02(+0.23%) |
Aug 29, 2012 | 8.944 | 8.984 | 8.896 | 8.900 | 11,044,139 | +0.06(+0.68%) |
Aug 27, 2012 | 8.759 | 8.888 | 8.731 | 8.839 | 9,305,826 | +0.08(+0.87%) |
Aug 24, 2012 | 8.699 | 8.775 | 8.667 | 8.763 | 11,283,042 | +0.05(+0.55%) |
Aug 23, 2012 | 8.791 | 8.807 | 8.711 | 8.715 | 8,797,571 | -0.11(-1.23%) |
Aug 22, 2012 | 8.847 | 8.888 | 8.779 | 8.823 | 9,662,659 | -0.02(-0.23%) |
Aug 21, 2012 | 8.884 | 8.956 | 8.843 | 8.843 | 11,375,834 | -0.05(-0.54%) |
Aug 20, 2012 | 8.880 | 8.908 | 8.831 | 8.892 | 8,194,712 | +0.04(+0.45%) |
Aug 17, 2012 | 8.916 | 8.916 | 8.831 | 8.851 | 11,404,550 | -0.04(-0.45%) |
Aug 16, 2012 | 8.855 | 8.928 | 8.819 | 8.892 | 10,173,548 | +0.02(+0.18%) |
Aug 15, 2012 | 8.888 | 8.924 | 8.819 | 8.876 | 15,695,799 | -0.10(-1.16%) |
Aug 14, 2012 | 9.032 | 9.032 | 8.940 | 8.980 | 11,928,645 | -0.04(-0.40%) |
Aug 13, 2012 | 9.024 | 9.036 | 8.920 | 9.016 | 10,196,147 | +0.02(+0.25%) |
Aug 10, 2012 | 8.990 | 9.054 | 8.894 | 8.994 | 12,369,363 | -0.00(-0.04%) |
Aug 09, 2012 | 9.082 | 9.082 | 8.974 | 8.998 | 10,422,570 | -0.08(-0.88%) |
Aug 08, 2012 | 8.978 | 9.098 | 8.950 | 9.078 | 11,096,636 | +0.09(+1.02%) |
Aug 07, 2012 | 9.014 | 9.030 | 8.974 | 8.986 | 8,825,842 | +0.01(+0.09%) |
Aug 06, 2012 | 8.902 | 9.002 | 8.898 | 8.978 | 12,189,365 | +0.10(+1.17%) |
Aug 03, 2012 | 8.834 | 8.922 | 8.794 | 8.874 | 10,389,756 | +0.13(+1.46%) |
Aug 02, 2012 | 8.838 | 8.866 | 8.710 | 8.746 | 14,546,023 | -0.13(-1.44%) |
Aug 01, 2012 | 8.878 | 8.922 | 8.818 | 8.874 | 11,436,967 | +0.01(+0.14%) |
Jul 31, 2012 | 8.750 | 8.890 | 8.738 | 8.862 | 13,311,939 | +0.10(+1.09%) |
Jul 30, 2012 | 8.722 | 8.802 | 8.682 | 8.766 | 11,970,621 | +0.02(+0.27%) |
Jul 27, 2012 | 8.622 | 8.790 | 8.590 | 8.742 | 17,251,828 | +0.14(+1.58%) |
Jul 26, 2012 | 8.546 | 8.666 | 8.534 | 8.606 | 15,524,669 | +0.11(+1.32%) |
Jul 25, 2012 | 8.458 | 8.526 | 8.426 | 8.494 | 15,111,057 | +0.06(+0.66%) |
Jul 24, 2012 | 8.490 | 8.554 | 8.386 | 8.438 | 17,124,810 | -0.06(-0.75%) |
Jul 23, 2012 | 8.490 | 8.578 | 8.490 | 8.502 | 13,275,525 | -0.08(-0.93%) |
Jul 20, 2012 | 8.594 | 8.636 | 8.554 | 8.582 | 14,475,802 | -0.05(-0.56%) |
Jul 19, 2012 | 8.826 | 8.853 | 8.602 | 8.630 | 25,099,580 | -0.16(-1.77%) |
Jul 18, 2012 | 8.754 | 8.834 | 8.754 | 8.786 | 15,852,463 | +0.01(+0.09%) |
Jul 17, 2012 | 8.782 | 8.854 | 8.668 | 8.778 | 14,601,745 | +0.02(+0.18%) |
Jul 16, 2012 | 8.830 | 8.890 | 8.742 | 8.762 | 12,418,979 | -0.08(-0.90%) |
Jul 13, 2012 | 8.766 | 8.938 | 8.766 | 8.842 | 18,575,434 | +0.06(+0.73%) |
Jul 12, 2012 | 8.730 | 8.894 | 8.530 | 8.778 | 41,685,700 | -0.34(-3.73%) |
Jul 11, 2012 | 9.026 | 9.166 | 9.026 | 9.118 | 16,590,873 | +0.09(+1.02%) |
Jul 10, 2012 | 9.010 | 9.098 | 8.978 | 9.026 | 21,993,454 | +0.05(+0.58%) |
Jul 09, 2012 | 9.094 | 9.138 | 8.922 | 8.974 | 16,688,483 | -0.14(-1.54%) |
Jul 06, 2012 | 8.998 | 9.126 | 8.998 | 9.114 | 14,911,028 | +0.07(+0.80%) |
Jul 05, 2012 | 9.150 | 9.158 | 9.034 | 9.042 | 17,917,914 | -0.12(-1.27%) |
Jul 03, 2012 | 9.098 | 9.180 | 9.098 | 9.158 | 8,198,719 | +0.04(+0.44%) |