Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.470 | 9.515 | 9.385 | 9.501 | 1,989,206 | +0.07(+0.79%) |
Aug 30, 2012 | 9.523 | 9.566 | 9.385 | 9.426 | 1,610,877 | -0.13(-1.41%) |
Aug 29, 2012 | 9.453 | 9.571 | 9.448 | 9.561 | 1,705,376 | +0.01(+0.15%) |
Aug 27, 2012 | 9.643 | 9.723 | 9.515 | 9.547 | 1,773,160 | -0.08(-0.85%) |
Aug 24, 2012 | 9.580 | 9.673 | 9.547 | 9.629 | 1,443,711 | +0.05(+0.55%) |
Aug 23, 2012 | 9.621 | 9.626 | 9.525 | 9.576 | 1,668,611 | -0.04(-0.43%) |
Aug 22, 2012 | 9.542 | 9.629 | 9.499 | 9.617 | 1,735,880 | +0.04(+0.43%) |
Aug 21, 2012 | 9.614 | 9.675 | 9.568 | 9.576 | 1,615,893 | -0.01(-0.13%) |
Aug 20, 2012 | 9.595 | 9.638 | 9.566 | 9.588 | 957,220 | -0.04(-0.43%) |
Aug 17, 2012 | 9.600 | 9.636 | 9.564 | 9.629 | 1,834,773 | +0.00(+0.03%) |
Aug 16, 2012 | 9.592 | 9.641 | 9.532 | 9.626 | 3,328,614 | +0.01(+0.15%) |
Aug 15, 2012 | 9.552 | 9.631 | 9.535 | 9.612 | 5,641,643 | +0.04(+0.45%) |
Aug 14, 2012 | 9.537 | 9.588 | 9.494 | 9.568 | 1,961,777 | +0.03(+0.30%) |
Aug 13, 2012 | 9.571 | 9.631 | 9.465 | 9.539 | 2,982,108 | +0.01(+0.14%) |
Aug 10, 2012 | 9.409 | 9.535 | 9.338 | 9.526 | 3,507,761 | +0.12(+1.24%) |
Aug 09, 2012 | 9.352 | 9.435 | 9.317 | 9.409 | 2,567,896 | +0.03(+0.35%) |
Aug 08, 2012 | 9.528 | 9.531 | 9.343 | 9.376 | 3,302,896 | -0.14(-1.52%) |
Aug 07, 2012 | 9.545 | 9.618 | 9.490 | 9.521 | 2,206,116 | +0.01(+0.10%) |
Aug 06, 2012 | 9.474 | 9.557 | 9.431 | 9.512 | 1,329,960 | +0.06(+0.60%) |
Aug 03, 2012 | 9.466 | 9.578 | 9.428 | 9.455 | 2,745,085 | +0.04(+0.38%) |
Aug 02, 2012 | 9.512 | 9.578 | 9.386 | 9.419 | 3,349,712 | -0.15(-1.61%) |
Aug 01, 2012 | 9.702 | 9.773 | 9.557 | 9.573 | 3,371,685 | -0.14(-1.40%) |
Jul 31, 2012 | 9.851 | 9.893 | 9.678 | 9.709 | 3,504,276 | -0.21(-2.08%) |
Jul 30, 2012 | 9.920 | 9.956 | 9.892 | 9.915 | 3,593,872 | -0.05(-0.48%) |
Jul 27, 2012 | 9.927 | 9.992 | 9.870 | 9.963 | 3,289,181 | +0.07(+0.67%) |
Jul 26, 2012 | 9.861 | 9.915 | 9.782 | 9.896 | 2,280,691 | +0.17(+1.71%) |
Jul 25, 2012 | 9.649 | 9.763 | 9.633 | 9.730 | 2,050,634 | +0.10(+0.99%) |
Jul 24, 2012 | 9.592 | 9.671 | 9.585 | 9.635 | 1,716,403 | +0.02(+0.25%) |
Jul 23, 2012 | 9.500 | 9.633 | 9.352 | 9.611 | 2,244,649 | -0.04(-0.37%) |
Jul 20, 2012 | 9.633 | 9.716 | 9.633 | 9.647 | 2,324,835 | -0.09(-0.90%) |
Jul 19, 2012 | 9.664 | 9.744 | 9.578 | 9.735 | 2,136,990 | +0.07(+0.76%) |
Jul 18, 2012 | 9.599 | 9.683 | 9.559 | 9.661 | 2,083,486 | +0.05(+0.47%) |
Jul 17, 2012 | 9.599 | 9.623 | 9.443 | 9.616 | 3,201,777 | +0.14(+1.50%) |
Jul 16, 2012 | 9.481 | 9.535 | 9.455 | 9.474 | 1,957,263 | -0.04(-0.42%) |
Jul 13, 2012 | 9.533 | 9.656 | 9.512 | 9.514 | 1,895,401 | -0.00(-0.05%) |
Jul 12, 2012 | 9.433 | 9.528 | 9.405 | 9.519 | 1,385,757 | -0.01(-0.15%) |
Jul 11, 2012 | 9.302 | 9.569 | 9.302 | 9.533 | 2,262,763 | +0.19(+2.09%) |
Jul 10, 2012 | 9.398 | 9.426 | 9.293 | 9.338 | 1,689,691 | -0.06(-0.63%) |
Jul 09, 2012 | 9.369 | 9.398 | 9.293 | 9.398 | 2,062,616 | +0.01(+0.10%) |
Jul 06, 2012 | 9.359 | 9.428 | 9.310 | 9.388 | 1,805,178 | -0.01(-0.13%) |
Jul 05, 2012 | 9.500 | 9.531 | 9.376 | 9.400 | 3,219,685 | -0.16(-1.69%) |
Jul 03, 2012 | 9.604 | 9.754 | 9.528 | 9.561 | 2,899,973 | -0.03(-0.27%) |
Jul 02, 2012 | 9.493 | 9.611 | 9.474 | 9.588 | 1,249,450 | +0.10(+1.08%) |
Jun 29, 2012 | 9.483 | 9.538 | 9.419 | 9.485 | 1,845,429 | +0.17(+1.86%) |
Jun 28, 2012 | 9.191 | 9.340 | 9.117 | 9.312 | 1,771,304 | +0.05(+0.56%) |
Jun 27, 2012 | 9.229 | 9.305 | 9.196 | 9.260 | 1,563,236 | +0.04(+0.41%) |
Jun 26, 2012 | 9.267 | 9.267 | 9.134 | 9.222 | 2,163,146 | -0.01(-0.13%) |
Jun 25, 2012 | 9.193 | 9.245 | 9.158 | 9.234 | 2,618,231 | -0.06(-0.66%) |
Jun 22, 2012 | 9.276 | 9.310 | 9.188 | 9.295 | 2,063,062 | +0.09(+1.01%) |
Jun 21, 2012 | 9.390 | 9.390 | 9.181 | 9.203 | 3,377,203 | -0.19(-2.05%) |
Jun 20, 2012 | 9.336 | 9.459 | 9.329 | 9.395 | 3,298,280 | +0.04(+0.46%) |
Jun 19, 2012 | 9.115 | 9.424 | 9.112 | 9.352 | 2,446,239 | +0.27(+2.93%) |
Jun 18, 2012 | 9.120 | 9.141 | 9.039 | 9.086 | 2,712,612 | -0.06(-0.62%) |
Jun 15, 2012 | 9.136 | 9.160 | 9.067 | 9.143 | 2,896,021 | -0.01(-0.13%) |
Jun 14, 2012 | 9.169 | 9.196 | 9.093 | 9.155 | 1,669,023 | +0.02(+0.21%) |
Jun 13, 2012 | 9.103 | 9.177 | 9.072 | 9.136 | 1,450,914 | -0.01(-0.10%) |
Jun 12, 2012 | 9.084 | 9.153 | 9.005 | 9.146 | 1,928,001 | +0.08(+0.92%) |
Jun 11, 2012 | 9.062 | 9.103 | 8.972 | 9.062 | 4,914,326 | +0.05(+0.50%) |
Jun 08, 2012 | 9.034 | 9.046 | 8.894 | 9.017 | 3,536,425 | -0.08(-0.86%) |
Jun 07, 2012 | 9.177 | 9.184 | 9.089 | 9.096 | 1,901,045 | -0.01(-0.10%) |
Jun 06, 2012 | 9.034 | 9.117 | 8.998 | 9.105 | 3,906,206 | +0.09(+0.98%) |
Jun 05, 2012 | 8.989 | 9.032 | 8.946 | 9.017 | 2,602,234 | +0.03(+0.37%) |
Jun 04, 2012 | 9.027 | 9.027 | 8.925 | 8.984 | 2,975,794 | -0.06(-0.66%) |