Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.437 | 9.475 | 9.355 | 9.405 | 2,699,321 | -0.10(-1.06%) |
Sep 27, 2012 | 9.518 | 9.535 | 9.424 | 9.506 | 2,495,149 | +0.01(+0.08%) |
Sep 26, 2012 | 9.437 | 9.584 | 9.420 | 9.499 | 2,588,056 | +0.04(+0.41%) |
Sep 25, 2012 | 9.410 | 9.504 | 9.403 | 9.461 | 1,964,995 | +0.07(+0.77%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.338 | 9.388 | 1,591,505 | -0.02(-0.26%) |
Sep 21, 2012 | 9.429 | 9.437 | 9.371 | 9.412 | 1,659,977 | +0.00(+0.03%) |
Sep 20, 2012 | 9.400 | 9.516 | 9.381 | 9.410 | 1,567,344 | -0.06(-0.59%) |
Sep 19, 2012 | 9.538 | 9.538 | 9.410 | 9.465 | 2,084,634 | -0.07(-0.73%) |
Sep 18, 2012 | 9.569 | 9.605 | 9.511 | 9.535 | 2,450,800 | -0.04(-0.45%) |
Sep 17, 2012 | 9.518 | 9.615 | 9.485 | 9.579 | 2,285,503 | +0.06(+0.61%) |
Sep 14, 2012 | 9.663 | 9.663 | 9.468 | 9.521 | 4,422,671 | -0.08(-0.83%) |
Sep 13, 2012 | 9.506 | 9.627 | 9.446 | 9.600 | 1,745,746 | +0.11(+1.14%) |
Sep 12, 2012 | 9.494 | 9.521 | 9.424 | 9.492 | 1,093,491 | +0.01(+0.13%) |
Sep 11, 2012 | 9.482 | 9.526 | 9.391 | 9.480 | 2,218,264 | +0.04(+0.43%) |
Sep 10, 2012 | 9.545 | 9.588 | 9.424 | 9.439 | 1,380,120 | -0.12(-1.26%) |
Sep 07, 2012 | 9.533 | 9.576 | 9.446 | 9.559 | 2,433,989 | +0.05(+0.51%) |
Sep 06, 2012 | 9.410 | 9.523 | 9.374 | 9.511 | 2,385,747 | +0.12(+1.26%) |
Sep 05, 2012 | 9.299 | 9.398 | 9.188 | 9.393 | 1,940,643 | +0.06(+0.62%) |
Sep 04, 2012 | 9.405 | 9.444 | 9.287 | 9.335 | 2,663,151 | -0.16(-1.72%) |
Aug 31, 2012 | 9.468 | 9.514 | 9.383 | 9.499 | 1,989,574 | +0.07(+0.79%) |
Aug 30, 2012 | 9.521 | 9.564 | 9.383 | 9.424 | 1,611,175 | -0.13(-1.41%) |
Aug 29, 2012 | 9.451 | 9.569 | 9.446 | 9.559 | 1,705,692 | +0.01(+0.15%) |
Aug 27, 2012 | 9.641 | 9.721 | 9.514 | 9.545 | 1,773,488 | -0.08(-0.85%) |
Aug 24, 2012 | 9.579 | 9.672 | 9.545 | 9.627 | 1,443,978 | +0.05(+0.55%) |
Aug 23, 2012 | 9.620 | 9.624 | 9.523 | 9.574 | 1,668,920 | -0.04(-0.43%) |
Aug 22, 2012 | 9.540 | 9.627 | 9.497 | 9.615 | 1,736,201 | +0.04(+0.43%) |
Aug 21, 2012 | 9.612 | 9.673 | 9.567 | 9.574 | 1,616,192 | -0.01(-0.13%) |
Aug 20, 2012 | 9.593 | 9.637 | 9.564 | 9.586 | 957,397 | -0.04(-0.43%) |
Aug 17, 2012 | 9.598 | 9.634 | 9.562 | 9.627 | 1,835,113 | +0.00(+0.03%) |
Aug 16, 2012 | 9.591 | 9.639 | 9.530 | 9.624 | 3,329,230 | +0.01(+0.15%) |
Aug 15, 2012 | 9.550 | 9.629 | 9.533 | 9.610 | 5,642,687 | +0.04(+0.45%) |
Aug 14, 2012 | 9.535 | 9.586 | 9.492 | 9.567 | 1,962,139 | +0.03(+0.30%) |
Aug 13, 2012 | 9.569 | 9.629 | 9.463 | 9.538 | 2,982,660 | +0.01(+0.14%) |
Aug 10, 2012 | 9.408 | 9.534 | 9.336 | 9.524 | 3,508,410 | +0.12(+1.24%) |
Aug 09, 2012 | 9.351 | 9.434 | 9.315 | 9.408 | 2,568,371 | +0.03(+0.35%) |
Aug 08, 2012 | 9.526 | 9.529 | 9.341 | 9.374 | 3,303,507 | -0.14(-1.52%) |
Aug 07, 2012 | 9.543 | 9.617 | 9.488 | 9.519 | 2,206,524 | +0.01(+0.10%) |
Aug 06, 2012 | 9.472 | 9.555 | 9.429 | 9.510 | 1,330,206 | +0.06(+0.60%) |
Aug 03, 2012 | 9.465 | 9.576 | 9.427 | 9.453 | 2,745,593 | +0.04(+0.38%) |
Aug 02, 2012 | 9.510 | 9.576 | 9.384 | 9.417 | 3,350,332 | -0.15(-1.61%) |
Aug 01, 2012 | 9.700 | 9.771 | 9.555 | 9.572 | 3,372,309 | -0.14(-1.39%) |
Jul 31, 2012 | 9.850 | 9.891 | 9.676 | 9.707 | 3,504,924 | -0.21(-2.08%) |
Jul 30, 2012 | 9.918 | 9.954 | 9.890 | 9.914 | 3,594,537 | -0.05(-0.48%) |
Jul 27, 2012 | 9.926 | 9.990 | 9.869 | 9.961 | 3,289,789 | +0.07(+0.67%) |
Jul 26, 2012 | 9.859 | 9.914 | 9.781 | 9.895 | 2,281,113 | +0.17(+1.71%) |
Jul 25, 2012 | 9.648 | 9.761 | 9.631 | 9.728 | 2,051,014 | +0.10(+0.99%) |
Jul 24, 2012 | 9.591 | 9.669 | 9.583 | 9.633 | 1,716,720 | +0.02(+0.25%) |
Jul 23, 2012 | 9.498 | 9.631 | 9.351 | 9.610 | 2,245,064 | -0.04(-0.37%) |
Jul 20, 2012 | 9.631 | 9.714 | 9.631 | 9.645 | 2,325,265 | -0.09(-0.90%) |
Jul 19, 2012 | 9.662 | 9.743 | 9.576 | 9.733 | 2,137,385 | +0.07(+0.76%) |
Jul 18, 2012 | 9.598 | 9.681 | 9.557 | 9.659 | 2,083,872 | +0.05(+0.47%) |
Jul 17, 2012 | 9.598 | 9.621 | 9.441 | 9.614 | 3,202,370 | +0.14(+1.50%) |
Jul 16, 2012 | 9.479 | 9.534 | 9.453 | 9.472 | 1,957,625 | -0.04(-0.42%) |
Jul 13, 2012 | 9.531 | 9.655 | 9.510 | 9.512 | 1,895,752 | -0.00(-0.05%) |
Jul 12, 2012 | 9.431 | 9.526 | 9.403 | 9.517 | 1,386,014 | -0.01(-0.15%) |
Jul 11, 2012 | 9.301 | 9.567 | 9.301 | 9.531 | 2,263,181 | +0.19(+2.09%) |
Jul 10, 2012 | 9.396 | 9.424 | 9.291 | 9.336 | 1,690,004 | -0.06(-0.63%) |
Jul 09, 2012 | 9.367 | 9.396 | 9.291 | 9.396 | 2,062,998 | +0.01(+0.10%) |
Jul 06, 2012 | 9.358 | 9.427 | 9.308 | 9.386 | 1,805,512 | -0.01(-0.13%) |
Jul 05, 2012 | 9.498 | 9.529 | 9.374 | 9.398 | 3,220,280 | -0.16(-1.69%) |
Jul 03, 2012 | 9.602 | 9.752 | 9.526 | 9.560 | 2,900,509 | -0.03(-0.27%) |