Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.746 | 9.849 | 9.703 | 9.822 | 69,042 | +0.08(+0.85%) |
Sep 27, 2012 | 9.677 | 9.739 | 9.504 | 9.739 | 31,911 | +0.13(+1.37%) |
Sep 26, 2012 | 9.642 | 9.677 | 9.538 | 9.607 | 16,950 | -0.03(-0.36%) |
Sep 25, 2012 | 9.718 | 9.773 | 9.642 | 9.642 | 31,733 | -0.11(-1.13%) |
Sep 24, 2012 | 9.338 | 9.780 | 9.338 | 9.753 | 41,253 | +0.03(+0.36%) |
Sep 21, 2012 | 9.697 | 9.718 | 9.639 | 9.718 | 65,898 | +0.08(+0.86%) |
Sep 20, 2012 | 9.559 | 9.677 | 9.542 | 9.635 | 12,208 | +0.00(+0.00%) |
Sep 19, 2012 | 9.725 | 9.746 | 9.580 | 9.635 | 71,141 | -0.06(-0.57%) |
Sep 18, 2012 | 9.545 | 9.711 | 9.504 | 9.690 | 39,387 | +0.19(+2.04%) |
Sep 17, 2012 | 9.580 | 9.746 | 9.469 | 9.497 | 181,398 | -0.03(-0.36%) |
Sep 14, 2012 | 9.504 | 9.573 | 9.339 | 9.531 | 47,023 | +0.08(+0.80%) |
Sep 13, 2012 | 9.331 | 9.504 | 9.331 | 9.455 | 59,781 | +0.15(+1.63%) |
Sep 12, 2012 | 9.324 | 9.324 | 9.269 | 9.303 | 27,552 | -0.01(-0.15%) |
Sep 11, 2012 | 9.137 | 9.324 | 9.137 | 9.317 | 16,904 | +0.17(+1.89%) |
Sep 10, 2012 | 9.227 | 9.241 | 9.137 | 9.144 | 14,871 | -0.08(-0.82%) |
Sep 07, 2012 | 9.117 | 9.227 | 9.103 | 9.220 | 65,065 | +0.10(+1.14%) |
Sep 06, 2012 | 9.096 | 9.179 | 9.061 | 9.117 | 91,942 | +0.05(+0.53%) |
Sep 05, 2012 | 9.124 | 9.124 | 8.840 | 9.068 | 30,718 | -0.06(-0.61%) |
Sep 04, 2012 | 9.089 | 9.124 | 8.916 | 9.124 | 78,285 | +0.01(+0.08%) |
Aug 31, 2012 | 9.124 | 9.124 | 9.068 | 9.117 | 36,799 | +0.06(+0.69%) |
Aug 30, 2012 | 9.200 | 9.200 | 9.048 | 9.055 | 21,479 | -0.14(-1.50%) |
Aug 29, 2012 | 9.172 | 9.220 | 9.124 | 9.193 | 22,187 | +0.05(+0.53%) |
Aug 27, 2012 | 9.158 | 9.200 | 9.061 | 9.144 | 19,482 | +0.01(+0.08%) |
Aug 24, 2012 | 9.144 | 9.227 | 9.124 | 9.137 | 16,072 | +0.01(+0.08%) |
Aug 23, 2012 | 9.186 | 9.193 | 9.103 | 9.131 | 11,681 | -0.06(-0.60%) |
Aug 22, 2012 | 9.075 | 9.331 | 9.075 | 9.186 | 33,363 | +0.10(+1.14%) |
Aug 21, 2012 | 8.985 | 9.217 | 8.951 | 9.082 | 128,375 | +0.10(+1.08%) |
Aug 20, 2012 | 9.020 | 9.055 | 8.958 | 8.985 | 84,175 | -0.02(-0.23%) |
Aug 17, 2012 | 8.972 | 9.055 | 8.972 | 9.006 | 44,976 | +0.00(+0.00%) |
Aug 16, 2012 | 8.916 | 9.048 | 8.882 | 9.006 | 76,743 | +0.06(+0.62%) |
Aug 15, 2012 | 8.799 | 8.951 | 8.778 | 8.951 | 35,851 | +0.15(+1.65%) |
Aug 14, 2012 | 8.882 | 8.882 | 8.723 | 8.806 | 13,498 | -0.03(-0.31%) |
Aug 13, 2012 | 8.764 | 8.833 | 8.678 | 8.833 | 86,379 | +0.11(+1.27%) |
Aug 10, 2012 | 8.702 | 8.778 | 8.619 | 8.723 | 58,607 | +0.05(+0.56%) |
Aug 09, 2012 | 8.626 | 8.778 | 8.626 | 8.675 | 19,442 | +0.03(+0.40%) |
Aug 08, 2012 | 8.709 | 8.778 | 8.626 | 8.640 | 34,979 | -0.03(-0.40%) |
Aug 07, 2012 | 8.544 | 8.675 | 8.544 | 8.675 | 89,688 | +0.12(+1.45%) |
Aug 06, 2012 | 8.440 | 8.619 | 8.427 | 8.551 | 58,719 | +0.08(+0.89%) |
Aug 03, 2012 | 8.468 | 8.502 | 8.406 | 8.475 | 39,543 | +0.06(+0.65%) |
Aug 02, 2012 | 8.358 | 8.468 | 8.358 | 8.420 | 125,683 | +0.03(+0.33%) |
Aug 01, 2012 | 8.399 | 8.468 | 8.379 | 8.392 | 67,328 | -0.03(-0.41%) |
Jul 31, 2012 | 8.427 | 8.502 | 8.282 | 8.427 | 36,976 | +0.02(+0.25%) |
Jul 30, 2012 | 8.805 | 8.805 | 8.392 | 8.406 | 60,301 | +0.08(+0.91%) |
Jul 27, 2012 | 8.082 | 8.413 | 7.965 | 8.330 | 21,783 | +0.28(+3.51%) |
Jul 26, 2012 | 8.069 | 8.069 | 7.910 | 8.048 | 10,310 | +0.01(+0.17%) |
Jul 25, 2012 | 7.910 | 8.082 | 7.848 | 8.034 | 24,181 | +0.19(+2.37%) |
Jul 24, 2012 | 7.869 | 7.883 | 7.745 | 7.848 | 25,687 | -0.06(-0.70%) |
Jul 23, 2012 | 7.786 | 7.952 | 7.786 | 7.903 | 17,311 | +0.05(+0.61%) |
Jul 20, 2012 | 7.938 | 8.021 | 7.855 | 7.855 | 16,067 | -0.15(-1.89%) |
Jul 19, 2012 | 7.945 | 8.076 | 7.945 | 8.007 | 9,030 | +0.01(+0.17%) |
Jul 18, 2012 | 7.903 | 7.993 | 7.766 | 7.993 | 17,263 | +0.01(+0.17%) |
Jul 17, 2012 | 7.731 | 8.041 | 7.731 | 7.979 | 50,380 | +0.28(+3.57%) |
Jul 16, 2012 | 7.780 | 7.780 | 7.518 | 7.704 | 7,146 | -0.08(-0.97%) |
Jul 13, 2012 | 7.704 | 7.814 | 7.704 | 7.780 | 12,835 | +0.07(+0.89%) |
Jul 12, 2012 | 7.697 | 7.759 | 7.676 | 7.711 | 17,929 | -0.03(-0.36%) |
Jul 11, 2012 | 7.745 | 7.790 | 7.738 | 7.738 | 45,950 | -0.02(-0.27%) |
Jul 10, 2012 | 7.786 | 7.862 | 7.628 | 7.759 | 19,781 | -0.09(-1.14%) |
Jul 09, 2012 | 7.821 | 7.903 | 7.821 | 7.848 | 39,450 | -0.05(-0.61%) |
Jul 06, 2012 | 7.890 | 7.959 | 7.890 | 7.897 | 8,273 | -0.06(-0.69%) |
Jul 05, 2012 | 7.917 | 7.986 | 7.807 | 7.952 | 13,906 | +0.03(+0.43%) |
Jul 03, 2012 | 8.062 | 8.062 | 7.917 | 7.917 | 31,153 | -0.09(-1.12%) |