Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.671 | 9.671 | 9.515 | 9.576 | 127,012 | -0.07(-0.67%) |
Sep 27, 2012 | 9.531 | 9.661 | 9.531 | 9.641 | 73,710 | +0.13(+1.37%) |
Sep 26, 2012 | 9.616 | 9.616 | 9.476 | 9.511 | 48,831 | -0.09(-0.89%) |
Sep 25, 2012 | 9.636 | 9.671 | 9.576 | 9.596 | 172,564 | -0.00(-0.05%) |
Sep 24, 2012 | 9.581 | 9.606 | 9.536 | 9.601 | 209,150 | +0.01(+0.10%) |
Sep 21, 2012 | 9.616 | 9.651 | 9.586 | 9.591 | 93,198 | -0.03(-0.26%) |
Sep 20, 2012 | 9.551 | 9.626 | 9.486 | 9.616 | 123,680 | -0.03(-0.26%) |
Sep 19, 2012 | 9.546 | 9.661 | 9.541 | 9.641 | 116,853 | +0.13(+1.31%) |
Sep 18, 2012 | 9.654 | 9.654 | 9.389 | 9.516 | 243,004 | -0.10(-1.03%) |
Sep 17, 2012 | 9.659 | 9.728 | 9.615 | 9.615 | 115,912 | -0.09(-0.96%) |
Sep 14, 2012 | 9.634 | 9.792 | 9.634 | 9.708 | 142,811 | +0.08(+0.82%) |
Sep 13, 2012 | 9.487 | 9.679 | 9.487 | 9.630 | 110,314 | +0.12(+1.30%) |
Sep 12, 2012 | 9.477 | 9.536 | 9.475 | 9.506 | 99,636 | -0.00(-0.05%) |
Sep 11, 2012 | 9.358 | 9.511 | 9.358 | 9.511 | 126,626 | +0.17(+1.85%) |
Sep 10, 2012 | 9.452 | 9.452 | 9.339 | 9.339 | 66,461 | -0.08(-0.89%) |
Sep 07, 2012 | 9.344 | 9.432 | 9.344 | 9.423 | 175,503 | +0.06(+0.62%) |
Sep 06, 2012 | 9.216 | 9.364 | 9.216 | 9.364 | 85,604 | +0.14(+1.51%) |
Sep 05, 2012 | 9.245 | 9.255 | 9.171 | 9.225 | 90,121 | -0.06(-0.64%) |
Sep 04, 2012 | 9.250 | 9.285 | 9.196 | 9.285 | 47,661 | -0.00(-0.05%) |
Aug 31, 2012 | 9.289 | 9.319 | 9.240 | 9.289 | 72,372 | +0.06(+0.64%) |
Aug 30, 2012 | 9.260 | 9.260 | 9.191 | 9.230 | 65,792 | -0.05(-0.53%) |
Aug 29, 2012 | 9.255 | 9.289 | 9.235 | 9.280 | 148,828 | +0.05(+0.59%) |
Aug 27, 2012 | 9.265 | 9.265 | 9.196 | 9.225 | 65,276 | -0.00(-0.05%) |
Aug 24, 2012 | 9.240 | 9.260 | 9.181 | 9.230 | 129,561 | +0.03(+0.32%) |
Aug 23, 2012 | 9.324 | 9.324 | 9.176 | 9.201 | 68,689 | -0.10(-1.11%) |
Aug 22, 2012 | 9.280 | 9.319 | 9.245 | 9.304 | 43,302 | +0.02(+0.27%) |
Aug 21, 2012 | 9.304 | 9.349 | 9.245 | 9.280 | 80,312 | +0.01(+0.16%) |
Aug 20, 2012 | 9.250 | 9.299 | 9.220 | 9.265 | 96,990 | +0.03(+0.37%) |
Aug 17, 2012 | 9.220 | 9.245 | 9.211 | 9.230 | 81,786 | +0.03(+0.32%) |
Aug 16, 2012 | 9.186 | 9.220 | 9.166 | 9.201 | 129,433 | +0.05(+0.54%) |
Aug 15, 2012 | 9.176 | 9.191 | 9.130 | 9.151 | 143,077 | -0.00(-0.05%) |
Aug 14, 2012 | 9.127 | 9.191 | 9.102 | 9.156 | 108,567 | +0.03(+0.38%) |
Aug 13, 2012 | 9.097 | 9.191 | 9.053 | 9.122 | 83,283 | -0.02(-0.27%) |
Aug 10, 2012 | 9.117 | 9.147 | 9.063 | 9.147 | 43,361 | -0.01(-0.11%) |
Aug 09, 2012 | 9.220 | 9.220 | 9.112 | 9.156 | 41,920 | -0.03(-0.38%) |
Aug 08, 2012 | 9.211 | 9.223 | 9.171 | 9.191 | 57,618 | -0.03(-0.37%) |
Aug 07, 2012 | 9.181 | 9.257 | 9.181 | 9.225 | 78,291 | +0.06(+0.70%) |
Aug 06, 2012 | 9.176 | 9.206 | 9.161 | 9.161 | 120,837 | +0.03(+0.38%) |
Aug 03, 2012 | 9.176 | 9.191 | 9.122 | 9.127 | 104,589 | +0.08(+0.87%) |
Aug 02, 2012 | 9.122 | 9.136 | 8.984 | 9.048 | 62,082 | -0.10(-1.08%) |
Aug 01, 2012 | 9.166 | 9.166 | 9.068 | 9.147 | 88,443 | +0.05(+0.60%) |
Jul 31, 2012 | 9.161 | 9.161 | 9.082 | 9.092 | 87,548 | -0.05(-0.54%) |
Jul 30, 2012 | 9.092 | 9.161 | 9.078 | 9.142 | 62,947 | +0.03(+0.32%) |
Jul 27, 2012 | 9.043 | 9.166 | 9.043 | 9.112 | 90,824 | +0.12(+1.37%) |
Jul 26, 2012 | 8.880 | 8.989 | 8.871 | 8.989 | 59,272 | +0.21(+2.36%) |
Jul 25, 2012 | 8.757 | 8.856 | 8.708 | 8.782 | 101,294 | +0.03(+0.39%) |
Jul 24, 2012 | 8.866 | 8.910 | 8.723 | 8.747 | 54,572 | -0.16(-1.82%) |
Jul 23, 2012 | 8.910 | 8.915 | 8.757 | 8.910 | 65,578 | -0.10(-1.15%) |
Jul 20, 2012 | 9.097 | 9.097 | 8.994 | 9.014 | 66,005 | -0.10(-1.14%) |
Jul 19, 2012 | 9.092 | 9.117 | 9.033 | 9.117 | 37,131 | +0.08(+0.87%) |
Jul 18, 2012 | 8.979 | 9.053 | 8.961 | 9.038 | 54,207 | +0.06(+0.71%) |
Jul 17, 2012 | 8.959 | 8.974 | 8.906 | 8.974 | 57,141 | +0.03(+0.39%) |
Jul 16, 2012 | 8.925 | 8.954 | 8.802 | 8.940 | 114,853 | +0.07(+0.83%) |
Jul 13, 2012 | 8.861 | 8.895 | 8.831 | 8.866 | 62,583 | +0.10(+1.12%) |
Jul 12, 2012 | 8.669 | 8.767 | 8.595 | 8.767 | 65,871 | +0.05(+0.62%) |
Jul 11, 2012 | 8.742 | 8.762 | 8.644 | 8.713 | 74,915 | +0.01(+0.17%) |
Jul 10, 2012 | 8.816 | 8.821 | 8.664 | 8.698 | 78,628 | -0.05(-0.56%) |
Jul 09, 2012 | 8.733 | 8.861 | 8.704 | 8.747 | 110,539 | -0.04(-0.45%) |
Jul 06, 2012 | 8.816 | 8.843 | 8.708 | 8.787 | 64,822 | -0.09(-1.00%) |
Jul 05, 2012 | 9.038 | 9.043 | 8.856 | 8.876 | 108,260 | -0.18(-1.96%) |
Jul 03, 2012 | 8.767 | 9.122 | 8.723 | 9.053 | 478,821 | +0.33(+3.79%) |