Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.345 | 9.422 | 9.323 | 9.323 | 2,326,787 | -0.02(-0.18%) |
Aug 30, 2012 | 9.268 | 9.345 | 9.241 | 9.340 | 1,068,818 | -0.01(-0.06%) |
Aug 29, 2012 | 9.224 | 9.356 | 9.208 | 9.345 | 1,246,788 | +0.04(+0.41%) |
Aug 27, 2012 | 9.334 | 9.334 | 9.285 | 9.307 | 1,495,465 | -0.01(-0.06%) |
Aug 24, 2012 | 9.268 | 9.326 | 9.142 | 9.312 | 717,921 | +0.04(+0.41%) |
Aug 23, 2012 | 9.318 | 9.329 | 9.274 | 9.274 | 1,050,871 | -0.03(-0.35%) |
Aug 22, 2012 | 9.373 | 9.378 | 9.219 | 9.307 | 1,160,652 | -0.06(-0.65%) |
Aug 21, 2012 | 9.367 | 9.406 | 9.323 | 9.367 | 1,041,628 | +0.00(+0.00%) |
Aug 20, 2012 | 9.362 | 9.389 | 9.301 | 9.367 | 956,290 | +0.01(+0.12%) |
Aug 17, 2012 | 9.395 | 9.422 | 9.351 | 9.356 | 799,027 | -0.04(-0.47%) |
Aug 16, 2012 | 9.395 | 9.444 | 9.351 | 9.400 | 991,649 | -0.02(-0.18%) |
Aug 15, 2012 | 9.378 | 9.450 | 9.351 | 9.417 | 913,400 | +0.02(+0.18%) |
Aug 14, 2012 | 9.433 | 9.466 | 9.367 | 9.400 | 749,067 | -0.03(-0.35%) |
Aug 13, 2012 | 9.477 | 9.477 | 9.384 | 9.433 | 719,441 | -0.03(-0.35%) |
Aug 10, 2012 | 9.400 | 9.483 | 9.384 | 9.466 | 994,133 | +0.01(+0.06%) |
Aug 09, 2012 | 9.466 | 9.499 | 9.444 | 9.461 | 1,050,833 | -0.02(-0.23%) |
Aug 08, 2012 | 9.505 | 9.549 | 9.455 | 9.483 | 1,117,183 | -0.08(-0.80%) |
Aug 07, 2012 | 9.648 | 9.664 | 9.521 | 9.560 | 1,745,149 | -0.09(-0.91%) |
Aug 06, 2012 | 9.565 | 9.648 | 9.527 | 9.648 | 1,565,838 | +0.10(+1.09%) |
Aug 03, 2012 | 9.549 | 9.595 | 9.488 | 9.543 | 1,156,018 | +0.09(+0.93%) |
Aug 02, 2012 | 9.241 | 9.458 | 9.230 | 9.455 | 1,381,272 | +0.14(+1.53%) |
Aug 01, 2012 | 9.433 | 9.494 | 9.296 | 9.312 | 1,238,821 | -0.06(-0.64%) |
Jul 31, 2012 | 9.362 | 9.389 | 9.301 | 9.373 | 1,104,140 | -0.03(-0.29%) |
Jul 30, 2012 | 9.395 | 9.455 | 9.362 | 9.400 | 894,804 | +0.02(+0.23%) |
Jul 27, 2012 | 9.252 | 9.420 | 9.230 | 9.378 | 1,577,084 | +0.12(+1.25%) |
Jul 26, 2012 | 9.290 | 9.378 | 9.219 | 9.263 | 1,618,833 | +0.07(+0.72%) |
Jul 25, 2012 | 9.148 | 9.296 | 9.148 | 9.197 | 2,571,331 | +0.05(+0.60%) |
Jul 24, 2012 | 9.159 | 9.219 | 9.104 | 9.142 | 2,306,028 | -0.01(-0.12%) |
Jul 23, 2012 | 9.208 | 9.285 | 9.148 | 9.153 | 2,059,546 | -0.15(-1.65%) |
Jul 20, 2012 | 9.312 | 9.373 | 9.285 | 9.307 | 2,107,624 | -0.09(-0.99%) |
Jul 19, 2012 | 9.499 | 9.516 | 9.362 | 9.400 | 2,246,664 | -0.10(-1.04%) |
Jul 18, 2012 | 9.499 | 9.598 | 9.499 | 9.499 | 1,473,201 | -0.07(-0.69%) |
Jul 17, 2012 | 9.433 | 9.576 | 9.422 | 9.565 | 1,464,755 | +0.18(+1.87%) |
Jul 16, 2012 | 9.329 | 9.422 | 9.274 | 9.389 | 1,394,148 | +0.07(+0.77%) |
Jul 13, 2012 | 9.219 | 9.351 | 9.219 | 9.318 | 2,487,065 | +0.07(+0.77%) |
Jul 12, 2012 | 9.252 | 9.307 | 9.170 | 9.246 | 2,874,060 | -0.03(-0.36%) |
Jul 11, 2012 | 9.318 | 9.362 | 9.263 | 9.279 | 1,545,439 | -0.04(-0.47%) |
Jul 10, 2012 | 9.433 | 9.466 | 9.318 | 9.323 | 1,165,558 | -0.07(-0.76%) |
Jul 09, 2012 | 9.450 | 9.510 | 9.356 | 9.395 | 1,542,159 | -0.04(-0.41%) |
Jul 06, 2012 | 9.422 | 9.488 | 9.384 | 9.433 | 1,204,347 | -0.06(-0.64%) |
Jul 05, 2012 | 9.532 | 9.598 | 9.466 | 9.494 | 1,830,620 | -0.10(-1.03%) |
Jul 03, 2012 | 9.549 | 9.593 | 9.516 | 9.593 | 703,893 | +0.03(+0.34%) |
Jul 02, 2012 | 9.488 | 9.571 | 9.433 | 9.560 | 1,430,858 | +0.10(+1.10%) |
Jun 29, 2012 | 9.477 | 9.505 | 9.439 | 9.455 | 1,956,653 | +0.08(+0.82%) |
Jun 28, 2012 | 9.175 | 9.389 | 9.175 | 9.378 | 3,186,612 | +0.10(+1.13%) |
Jun 27, 2012 | 9.197 | 9.296 | 9.170 | 9.274 | 1,139,751 | +0.09(+0.96%) |
Jun 26, 2012 | 9.224 | 9.290 | 9.181 | 9.186 | 1,476,788 | -0.06(-0.65%) |
Jun 25, 2012 | 9.164 | 9.323 | 9.164 | 9.246 | 2,007,934 | -0.01(-0.06%) |
Jun 22, 2012 | 9.219 | 9.326 | 9.170 | 9.252 | 2,600,211 | +0.12(+1.32%) |
Jun 21, 2012 | 9.263 | 9.299 | 9.120 | 9.131 | 1,617,184 | -0.14(-1.48%) |
Jun 20, 2012 | 9.274 | 9.312 | 9.175 | 9.268 | 1,243,799 | -0.02(-0.24%) |
Jun 19, 2012 | 9.263 | 9.395 | 9.219 | 9.290 | 1,844,373 | +0.09(+1.02%) |
Jun 18, 2012 | 9.126 | 9.257 | 9.109 | 9.197 | 3,808,745 | +0.02(+0.18%) |
Jun 15, 2012 | 9.213 | 9.230 | 9.120 | 9.181 | 1,554,136 | -0.03(-0.36%) |
Jun 14, 2012 | 9.087 | 9.241 | 9.060 | 9.213 | 1,619,321 | +0.12(+1.27%) |
Jun 13, 2012 | 8.950 | 9.120 | 8.950 | 9.098 | 1,836,220 | +0.07(+0.73%) |
Jun 12, 2012 | 8.917 | 9.032 | 8.917 | 9.032 | 1,398,350 | +0.12(+1.29%) |
Jun 11, 2012 | 9.175 | 9.175 | 8.917 | 8.917 | 1,513,117 | -0.20(-2.23%) |
Jun 08, 2012 | 9.032 | 9.126 | 9.032 | 9.120 | 1,142,718 | +0.04(+0.48%) |
Jun 07, 2012 | 9.230 | 9.246 | 9.076 | 9.076 | 1,138,208 | -0.09(-1.02%) |
Jun 06, 2012 | 9.126 | 9.170 | 8.977 | 9.170 | 1,880,794 | +0.21(+2.33%) |
Jun 05, 2012 | 8.867 | 9.005 | 8.845 | 8.961 | 1,673,258 | +0.07(+0.74%) |
Jun 04, 2012 | 8.972 | 8.999 | 8.867 | 8.895 | 2,781,810 | -0.09(-0.98%) |