Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.894 | 10.16 | 9.683 | 10.08 | 5,516 | +0.45(+4.66%) |
Sep 26, 2012 | 9.610 | 9.628 | 9.628 | 9.628 | 2,731 | +0.03(+0.29%) |
Sep 25, 2012 | 9.994 | 10.02 | 9.601 | 9.601 | 14,553 | -0.28(-2.87%) |
Sep 24, 2012 | 10.01 | 10.02 | 9.637 | 9.885 | 6,201 | -0.09(-0.92%) |
Sep 21, 2012 | 9.876 | 9.976 | 9.839 | 9.976 | 3,714 | +0.19(+1.97%) |
Sep 20, 2012 | 9.702 | 9.784 | 9.702 | 9.784 | 3,287 | +0.12(+1.23%) |
Sep 19, 2012 | 9.757 | 9.793 | 9.665 | 9.665 | 5,637 | -0.04(-0.38%) |
Sep 18, 2012 | 9.418 | 9.757 | 9.418 | 9.702 | 40,709 | +0.32(+3.41%) |
Sep 17, 2012 | 9.482 | 9.482 | 9.189 | 9.381 | 7,572 | -0.04(-0.39%) |
Sep 14, 2012 | 9.546 | 9.692 | 9.381 | 9.418 | 7,398 | -0.09(-0.96%) |
Sep 13, 2012 | 9.692 | 9.692 | 8.979 | 9.509 | 51,141 | +0.06(+0.68%) |
Sep 12, 2012 | 9.189 | 9.454 | 9.116 | 9.445 | 8,249 | +0.15(+1.57%) |
Sep 11, 2012 | 9.983 | 9.983 | 9.127 | 9.299 | 16,496 | -0.68(-6.85%) |
Sep 10, 2012 | 9.983 | 9.983 | 9.983 | 9.983 | 767 | +0.00(+0.00%) |
Sep 07, 2012 | 9.809 | 9.983 | 9.809 | 9.983 | 6,073 | +0.14(+1.39%) |
Sep 06, 2012 | 9.974 | 9.983 | 9.846 | 9.846 | 2,284 | -0.14(-1.37%) |
Sep 05, 2012 | 9.983 | 9.983 | 9.983 | 9.983 | 935 | -0.05(-0.54%) |
Sep 04, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 133 | +0.01(+0.09%) |
Aug 31, 2012 | 10.03 | 10.04 | 9.992 | 10.03 | 1,063 | -0.02(-0.23%) |
Aug 30, 2012 | 9.937 | 10.05 | 9.937 | 10.05 | 3,729 | +0.11(+1.10%) |
Aug 29, 2012 | 9.809 | 9.942 | 9.809 | 9.942 | 1,020 | +0.13(+1.35%) |
Aug 27, 2012 | 9.864 | 9.955 | 9.809 | 9.809 | 1,590 | -0.04(-0.37%) |
Aug 23, 2012 | 10.24 | 9.846 | 9.846 | 9.846 | 3,290 | -0.36(-3.50%) |
Aug 22, 2012 | 10.22 | 10.22 | 9.800 | 10.20 | 438 | -0.01(-0.07%) |
Aug 21, 2012 | 10.24 | 10.25 | 10.13 | 10.21 | 1,751 | -0.04(-0.36%) |
Aug 20, 2012 | 9.901 | 10.25 | 9.901 | 10.25 | 13,077 | +0.41(+4.17%) |
Aug 17, 2012 | 9.846 | 9.891 | 9.837 | 9.837 | 4,488 | -0.09(-0.90%) |
Aug 16, 2012 | 9.928 | 9.928 | 9.618 | 9.926 | 8,447 | -0.03(-0.29%) |
Aug 15, 2012 | 9.955 | 9.955 | 9.955 | 9.955 | 109 | -0.00(-0.00%) |
Aug 14, 2012 | 9.919 | 9.955 | 9.919 | 9.955 | 416 | +0.07(+0.74%) |
Aug 13, 2012 | 9.946 | 9.946 | 9.773 | 9.882 | 4,223 | +0.10(+1.03%) |
Aug 10, 2012 | 9.782 | 9.804 | 9.782 | 9.782 | 1,116 | -0.17(-1.74%) |
Aug 09, 2012 | 9.919 | 9.955 | 9.919 | 9.955 | 1,071 | +0.14(+1.39%) |
Aug 08, 2012 | 9.819 | 9.819 | 9.819 | 9.819 | 114 | +0.02(+0.19%) |
Aug 07, 2012 | 9.809 | 9.828 | 9.727 | 9.800 | 1,425 | +0.00(+0.00%) |
Aug 06, 2012 | 9.855 | 9.955 | 9.773 | 9.800 | 1,129 | +0.09(+0.94%) |
Aug 03, 2012 | 9.700 | 9.919 | 9.700 | 9.709 | 1,497 | -0.18(-1.79%) |
Aug 02, 2012 | 9.855 | 9.928 | 9.682 | 9.886 | 4,168 | -0.07(-0.70%) |
Aug 01, 2012 | 9.937 | 9.955 | 9.937 | 9.955 | 1,409 | +0.01(+0.11%) |
Jul 31, 2012 | 9.882 | 9.944 | 9.846 | 9.944 | 1,016 | +0.10(+1.00%) |
Jul 30, 2012 | 9.891 | 9.891 | 9.846 | 9.846 | 383 | -0.03(-0.28%) |
Jul 26, 2012 | 9.873 | 9.873 | 9.873 | 9.873 | 329 | -0.08(-0.82%) |
Jul 25, 2012 | 9.955 | 9.955 | 9.955 | 9.955 | 329 | +0.00(+0.00%) |
Jul 24, 2012 | 9.955 | 9.955 | 9.846 | 9.955 | 2,189 | +0.00(+0.00%) |
Jul 23, 2012 | 9.955 | 9.955 | 9.937 | 9.955 | 548 | -0.06(-0.62%) |
Jul 20, 2012 | 9.818 | 10.06 | 9.764 | 10.02 | 5,138 | +0.44(+4.55%) |
Jul 19, 2012 | 9.413 | 10.16 | 9.263 | 9.582 | 10,639 | +0.16(+1.74%) |
Jul 18, 2012 | 9.253 | 9.615 | 9.126 | 9.417 | 9,852 | +0.17(+1.85%) |
Jul 17, 2012 | 9.135 | 9.246 | 9.126 | 9.246 | 2,084 | +0.11(+1.22%) |
Jul 16, 2012 | 9.117 | 9.207 | 9.117 | 9.135 | 2,836 | +0.00(+0.00%) |
Jul 13, 2012 | 9.262 | 9.262 | 9.130 | 9.135 | 4,801 | +0.06(+0.70%) |
Jul 12, 2012 | 8.980 | 9.071 | 8.980 | 9.071 | 2,880 | +0.06(+0.71%) |
Jul 11, 2012 | 8.898 | 9.080 | 8.898 | 9.007 | 2,303 | +0.03(+0.30%) |
Jul 10, 2012 | 9.035 | 9.035 | 8.971 | 8.980 | 3,290 | -0.01(-0.10%) |
Jul 09, 2012 | 9.117 | 9.117 | 8.889 | 8.989 | 2,895 | -0.11(-1.20%) |
Jul 06, 2012 | 9.208 | 9.235 | 9.071 | 9.098 | 2,181 | -0.15(-1.67%) |
Jul 05, 2012 | 9.044 | 9.253 | 9.044 | 9.253 | 630 | +0.27(+3.04%) |
Jul 03, 2012 | 9.445 | 9.445 | 8.706 | 8.980 | 9,070 | -0.28(-3.05%) |