Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.275 | 9.423 | 9.174 | 9.266 | 216,735 | -0.01(-0.10%) |
Sep 27, 2012 | 9.248 | 9.469 | 9.202 | 9.275 | 97,127 | +0.06(+0.60%) |
Sep 26, 2012 | 9.183 | 9.506 | 9.183 | 9.220 | 139,069 | +0.05(+0.50%) |
Sep 25, 2012 | 9.570 | 9.588 | 9.119 | 9.174 | 538,870 | -0.40(-4.14%) |
Sep 24, 2012 | 9.506 | 9.653 | 9.441 | 9.570 | 40,817 | +0.07(+0.78%) |
Sep 21, 2012 | 9.266 | 9.644 | 9.266 | 9.496 | 343,660 | +0.27(+2.89%) |
Sep 20, 2012 | 9.257 | 9.303 | 9.174 | 9.229 | 136,660 | -0.06(-0.60%) |
Sep 19, 2012 | 9.450 | 9.478 | 9.248 | 9.284 | 102,755 | -0.14(-1.47%) |
Sep 18, 2012 | 9.478 | 9.598 | 9.367 | 9.423 | 97,432 | -0.13(-1.35%) |
Sep 17, 2012 | 9.533 | 9.653 | 9.478 | 9.552 | 114,814 | +0.00(+0.00%) |
Sep 14, 2012 | 9.644 | 9.874 | 9.478 | 9.552 | 257,357 | -0.06(-0.58%) |
Sep 13, 2012 | 9.506 | 9.616 | 9.358 | 9.607 | 469,716 | +0.08(+0.87%) |
Sep 12, 2012 | 9.469 | 9.690 | 9.469 | 9.524 | 83,070 | +0.09(+0.98%) |
Sep 11, 2012 | 9.358 | 9.598 | 9.312 | 9.432 | 230,209 | +0.10(+1.09%) |
Sep 10, 2012 | 9.340 | 9.432 | 9.331 | 9.331 | 77,690 | +0.00(+0.00%) |
Sep 07, 2012 | 9.257 | 9.377 | 9.220 | 9.331 | 80,387 | +0.08(+0.90%) |
Sep 06, 2012 | 9.119 | 9.404 | 9.119 | 9.248 | 130,406 | +0.22(+2.45%) |
Sep 05, 2012 | 8.981 | 9.036 | 8.750 | 9.027 | 640,124 | +0.07(+0.82%) |
Sep 04, 2012 | 8.953 | 9.167 | 8.879 | 8.953 | 598,417 | -0.38(-4.05%) |
Aug 31, 2012 | 9.423 | 9.432 | 9.211 | 9.331 | 125,160 | -0.06(-0.59%) |
Aug 30, 2012 | 9.294 | 9.432 | 9.193 | 9.386 | 77,726 | +0.03(+0.30%) |
Aug 29, 2012 | 9.487 | 9.487 | 9.284 | 9.358 | 55,959 | -0.03(-0.29%) |
Aug 27, 2012 | 9.312 | 9.515 | 9.275 | 9.386 | 121,172 | +0.04(+0.39%) |
Aug 24, 2012 | 9.367 | 9.423 | 9.312 | 9.349 | 46,448 | -0.06(-0.59%) |
Aug 23, 2012 | 9.441 | 9.478 | 9.211 | 9.404 | 585,399 | -0.02(-0.20%) |
Aug 22, 2012 | 9.386 | 9.469 | 9.294 | 9.423 | 63,268 | -0.05(-0.49%) |
Aug 21, 2012 | 9.690 | 9.745 | 9.294 | 9.469 | 135,778 | -0.17(-1.72%) |
Aug 20, 2012 | 9.699 | 9.745 | 9.395 | 9.634 | 81,410 | -0.01(-0.10%) |
Aug 17, 2012 | 9.938 | 9.938 | 9.515 | 9.644 | 115,312 | -0.29(-2.97%) |
Aug 16, 2012 | 9.856 | 9.948 | 9.819 | 9.938 | 70,597 | +0.09(+0.94%) |
Aug 15, 2012 | 9.865 | 9.929 | 9.579 | 9.846 | 132,196 | -0.10(-1.02%) |
Aug 14, 2012 | 9.966 | 10.03 | 9.800 | 9.948 | 204,686 | +0.03(+0.28%) |
Aug 13, 2012 | 9.948 | 10.04 | 9.767 | 9.920 | 176,898 | -0.03(-0.28%) |
Aug 10, 2012 | 9.856 | 9.966 | 9.681 | 9.948 | 80,956 | +0.07(+0.75%) |
Aug 09, 2012 | 9.837 | 9.920 | 9.773 | 9.874 | 105,782 | +0.00(+0.00%) |
Aug 08, 2012 | 9.754 | 10.04 | 9.699 | 9.874 | 168,207 | +0.09(+0.94%) |
Aug 07, 2012 | 9.671 | 9.883 | 9.671 | 9.782 | 185,839 | +0.12(+1.24%) |
Aug 06, 2012 | 9.745 | 9.865 | 9.570 | 9.662 | 213,848 | -0.01(-0.10%) |
Aug 03, 2012 | 9.404 | 9.717 | 9.386 | 9.671 | 227,730 | +0.29(+3.14%) |
Aug 02, 2012 | 9.303 | 9.395 | 9.294 | 9.377 | 80,959 | +0.06(+0.69%) |
Aug 01, 2012 | 9.395 | 9.395 | 9.257 | 9.312 | 82,949 | -0.04(-0.39%) |
Jul 31, 2012 | 9.331 | 9.377 | 9.156 | 9.349 | 221,128 | -0.01(-0.10%) |
Jul 30, 2012 | 9.321 | 9.395 | 9.312 | 9.358 | 95,261 | +0.06(+0.59%) |
Jul 27, 2012 | 9.331 | 9.377 | 9.275 | 9.303 | 76,450 | +0.02(+0.20%) |
Jul 26, 2012 | 9.238 | 9.404 | 9.128 | 9.284 | 909,289 | +0.16(+1.72%) |
Jul 25, 2012 | 8.612 | 9.156 | 8.612 | 9.128 | 201,538 | +0.53(+6.22%) |
Jul 24, 2012 | 8.815 | 8.898 | 8.474 | 8.594 | 160,432 | -0.24(-2.71%) |
Jul 23, 2012 | 9.036 | 9.036 | 8.658 | 8.833 | 151,657 | -0.31(-3.42%) |
Jul 20, 2012 | 9.220 | 9.349 | 9.027 | 9.146 | 123,321 | -0.11(-1.19%) |
Jul 19, 2012 | 9.266 | 9.358 | 9.183 | 9.257 | 127,311 | +0.05(+0.50%) |
Jul 18, 2012 | 9.119 | 9.266 | 9.119 | 9.211 | 146,299 | +0.05(+0.50%) |
Jul 17, 2012 | 8.861 | 9.220 | 8.852 | 9.165 | 63,738 | +0.39(+4.41%) |
Jul 16, 2012 | 9.109 | 9.174 | 8.741 | 8.778 | 104,992 | -0.30(-3.35%) |
Jul 13, 2012 | 9.192 | 9.211 | 9.054 | 9.082 | 85,610 | -0.11(-1.20%) |
Jul 12, 2012 | 9.146 | 9.266 | 8.990 | 9.192 | 156,722 | +0.03(+0.30%) |
Jul 11, 2012 | 8.916 | 9.211 | 8.915 | 9.165 | 211,567 | +0.25(+2.79%) |
Jul 10, 2012 | 9.054 | 9.119 | 8.750 | 8.916 | 89,763 | -0.07(-0.82%) |
Jul 09, 2012 | 8.824 | 9.128 | 8.787 | 8.990 | 196,449 | +0.19(+2.20%) |
Jul 06, 2012 | 8.787 | 8.907 | 8.750 | 8.796 | 81,772 | -0.06(-0.62%) |
Jul 05, 2012 | 8.934 | 8.934 | 8.673 | 8.852 | 173,610 | -0.12(-1.33%) |
Jul 03, 2012 | 8.796 | 8.999 | 8.713 | 8.971 | 80,197 | +0.17(+1.88%) |