Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.498 | 9.519 | 9.472 | 9.514 | 36,481 | -0.02(-0.16%) |
Aug 30, 2012 | 9.519 | 9.534 | 9.472 | 9.529 | 34,020 | -0.01(-0.11%) |
Aug 29, 2012 | 9.430 | 9.540 | 9.430 | 9.540 | 49,510 | +0.11(+1.22%) |
Aug 27, 2012 | 9.373 | 9.425 | 9.373 | 9.425 | 64,347 | +0.03(+0.33%) |
Aug 24, 2012 | 9.394 | 9.415 | 9.378 | 9.394 | 46,310 | +0.01(+0.06%) |
Aug 23, 2012 | 9.357 | 9.456 | 9.357 | 9.388 | 47,145 | +0.01(+0.11%) |
Aug 22, 2012 | 9.487 | 9.487 | 9.378 | 9.378 | 101,504 | -0.15(-1.59%) |
Aug 21, 2012 | 9.540 | 9.571 | 9.498 | 9.529 | 61,771 | -0.03(-0.33%) |
Aug 20, 2012 | 9.633 | 9.659 | 9.534 | 9.560 | 92,285 | -0.05(-0.54%) |
Aug 17, 2012 | 9.633 | 9.633 | 9.580 | 9.613 | 71,312 | -0.01(-0.11%) |
Aug 16, 2012 | 9.597 | 9.644 | 9.581 | 9.623 | 47,540 | +0.06(+0.65%) |
Aug 15, 2012 | 9.503 | 9.584 | 9.503 | 9.560 | 55,352 | +0.03(+0.27%) |
Aug 14, 2012 | 9.415 | 9.534 | 9.415 | 9.534 | 45,671 | +0.08(+0.88%) |
Aug 13, 2012 | 9.534 | 9.534 | 9.420 | 9.451 | 107,507 | -0.06(-0.59%) |
Aug 10, 2012 | 9.585 | 9.585 | 9.471 | 9.508 | 92,950 | -0.03(-0.33%) |
Aug 09, 2012 | 9.585 | 9.615 | 9.513 | 9.539 | 55,850 | -0.07(-0.76%) |
Aug 08, 2012 | 9.606 | 9.648 | 9.580 | 9.611 | 60,219 | -0.01(-0.11%) |
Aug 07, 2012 | 9.710 | 9.710 | 9.616 | 9.622 | 41,888 | -0.06(-0.59%) |
Aug 06, 2012 | 9.642 | 9.699 | 9.642 | 9.679 | 42,434 | +0.02(+0.16%) |
Aug 03, 2012 | 9.637 | 9.689 | 9.637 | 9.663 | 40,186 | +0.03(+0.32%) |
Aug 02, 2012 | 9.777 | 9.808 | 9.632 | 9.632 | 83,479 | -0.16(-1.59%) |
Aug 01, 2012 | 9.694 | 9.819 | 9.673 | 9.787 | 76,359 | +0.09(+0.96%) |
Jul 31, 2012 | 9.648 | 9.694 | 9.648 | 9.694 | 38,770 | +0.02(+0.21%) |
Jul 30, 2012 | 9.689 | 9.694 | 9.585 | 9.673 | 72,406 | -0.04(-0.37%) |
Jul 27, 2012 | 9.730 | 9.793 | 9.627 | 9.710 | 105,909 | -0.01(-0.11%) |
Jul 26, 2012 | 9.715 | 9.741 | 9.679 | 9.720 | 47,721 | +0.01(+0.11%) |
Jul 25, 2012 | 9.787 | 9.787 | 9.663 | 9.710 | 77,937 | -0.06(-0.64%) |
Jul 24, 2012 | 9.767 | 9.787 | 9.721 | 9.772 | 75,294 | -0.03(-0.26%) |
Jul 23, 2012 | 9.689 | 9.798 | 9.689 | 9.798 | 42,418 | +0.10(+1.07%) |
Jul 20, 2012 | 9.679 | 9.694 | 9.658 | 9.694 | 45,674 | +0.05(+0.48%) |
Jul 19, 2012 | 9.642 | 9.689 | 9.616 | 9.648 | 74,075 | +0.01(+0.05%) |
Jul 18, 2012 | 9.596 | 9.653 | 9.596 | 9.642 | 57,310 | +0.00(+0.00%) |
Jul 17, 2012 | 9.663 | 9.694 | 9.622 | 9.642 | 51,180 | -0.02(-0.21%) |
Jul 16, 2012 | 9.699 | 9.699 | 9.616 | 9.663 | 46,390 | +0.02(+0.22%) |
Jul 13, 2012 | 9.575 | 9.689 | 9.575 | 9.642 | 63,710 | +0.09(+0.92%) |
Jul 12, 2012 | 9.502 | 9.570 | 9.492 | 9.554 | 56,625 | +0.00(+0.01%) |
Jul 11, 2012 | 9.517 | 9.553 | 9.517 | 9.553 | 50,589 | +0.04(+0.38%) |
Jul 10, 2012 | 9.445 | 9.517 | 9.435 | 9.517 | 44,071 | +0.05(+0.55%) |
Jul 09, 2012 | 9.455 | 9.466 | 9.414 | 9.466 | 26,085 | +0.03(+0.27%) |
Jul 06, 2012 | 9.388 | 9.440 | 9.388 | 9.440 | 30,891 | +0.04(+0.38%) |
Jul 05, 2012 | 9.373 | 9.455 | 9.373 | 9.404 | 51,872 | +0.02(+0.22%) |
Jul 03, 2012 | 9.337 | 9.393 | 9.337 | 9.383 | 28,966 | +0.01(+0.06%) |
Jul 02, 2012 | 9.203 | 9.378 | 9.203 | 9.378 | 89,246 | +0.14(+1.51%) |
Jun 29, 2012 | 9.239 | 9.280 | 9.192 | 9.239 | 125,127 | -0.01(-0.11%) |
Jun 28, 2012 | 9.105 | 9.270 | 9.105 | 9.249 | 120,978 | +0.12(+1.30%) |
Jun 27, 2012 | 9.084 | 9.146 | 9.058 | 9.130 | 41,291 | +0.08(+0.91%) |
Jun 26, 2012 | 9.058 | 9.105 | 8.970 | 9.048 | 110,312 | -0.05(-0.51%) |
Jun 25, 2012 | 9.058 | 9.099 | 9.017 | 9.094 | 85,939 | +0.02(+0.17%) |
Jun 22, 2012 | 9.048 | 9.079 | 8.991 | 9.079 | 95,503 | +0.03(+0.34%) |
Jun 21, 2012 | 9.115 | 9.156 | 9.043 | 9.048 | 79,828 | -0.03(-0.34%) |
Jun 20, 2012 | 9.053 | 9.105 | 9.032 | 9.079 | 90,386 | -0.01(-0.06%) |
Jun 19, 2012 | 9.043 | 9.086 | 9.001 | 9.084 | 65,690 | +0.02(+0.23%) |
Jun 18, 2012 | 9.063 | 9.110 | 9.007 | 9.063 | 81,104 | -0.02(-0.17%) |
Jun 15, 2012 | 9.130 | 9.130 | 8.970 | 9.079 | 123,902 | -0.06(-0.63%) |
Jun 14, 2012 | 9.249 | 9.249 | 9.120 | 9.137 | 140,190 | -0.10(-1.12%) |
Jun 13, 2012 | 9.280 | 9.290 | 9.239 | 9.240 | 66,621 | -0.08(-0.81%) |
Jun 12, 2012 | 9.295 | 9.331 | 9.295 | 9.315 | 29,155 | -0.01(-0.11%) |
Jun 11, 2012 | 9.351 | 9.356 | 9.274 | 9.326 | 58,389 | -0.04(-0.38%) |
Jun 08, 2012 | 9.341 | 9.459 | 9.341 | 9.362 | 74,952 | +0.04(+0.44%) |
Jun 07, 2012 | 9.382 | 9.382 | 9.259 | 9.320 | 53,023 | -0.02(-0.16%) |
Jun 06, 2012 | 9.320 | 9.367 | 9.295 | 9.336 | 55,344 | +0.07(+0.76%) |
Jun 05, 2012 | 9.326 | 9.326 | 9.243 | 9.266 | 49,830 | -0.05(-0.53%) |
Jun 04, 2012 | 9.187 | 9.326 | 9.187 | 9.315 | 47,312 | +0.10(+1.11%) |