Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.679 | 9.778 | 9.650 | 9.659 | 205,463 | -0.08(-0.81%) |
Sep 27, 2012 | 9.626 | 9.764 | 9.504 | 9.738 | 431,587 | +0.19(+1.97%) |
Sep 26, 2012 | 9.359 | 9.567 | 9.359 | 9.550 | 355,338 | +0.24(+2.60%) |
Sep 25, 2012 | 9.234 | 9.435 | 9.216 | 9.308 | 499,505 | +0.11(+1.17%) |
Sep 24, 2012 | 9.136 | 9.256 | 9.048 | 9.200 | 211,891 | +0.06(+0.69%) |
Sep 21, 2012 | 9.214 | 9.217 | 9.100 | 9.137 | 455,754 | +0.04(+0.49%) |
Sep 20, 2012 | 9.096 | 9.137 | 9.006 | 9.093 | 105,715 | -0.03(-0.32%) |
Sep 19, 2012 | 9.093 | 9.197 | 9.093 | 9.122 | 332,144 | +0.04(+0.47%) |
Sep 18, 2012 | 8.943 | 9.127 | 8.899 | 9.079 | 617,986 | +0.16(+1.74%) |
Sep 17, 2012 | 8.966 | 9.009 | 8.837 | 8.923 | 226,663 | -0.04(-0.45%) |
Sep 14, 2012 | 9.023 | 9.026 | 8.903 | 8.963 | 268,966 | -0.06(-0.65%) |
Sep 13, 2012 | 8.832 | 9.031 | 8.675 | 9.022 | 318,612 | +0.19(+2.14%) |
Sep 12, 2012 | 8.705 | 8.854 | 8.631 | 8.832 | 241,539 | +0.02(+0.23%) |
Sep 11, 2012 | 8.748 | 8.905 | 8.746 | 8.812 | 155,400 | +0.02(+0.19%) |
Sep 10, 2012 | 8.823 | 8.892 | 8.748 | 8.795 | 146,719 | -0.05(-0.59%) |
Sep 07, 2012 | 8.837 | 8.896 | 8.795 | 8.848 | 162,699 | +0.04(+0.51%) |
Sep 06, 2012 | 8.723 | 8.973 | 8.723 | 8.803 | 307,704 | +0.09(+1.03%) |
Sep 05, 2012 | 8.771 | 8.771 | 8.595 | 8.714 | 572,560 | -0.03(-0.39%) |
Sep 04, 2012 | 8.694 | 8.772 | 8.343 | 8.748 | 410,711 | -0.07(-0.75%) |
Aug 31, 2012 | 8.834 | 8.865 | 8.765 | 8.814 | 79,112 | +0.05(+0.60%) |
Aug 30, 2012 | 8.848 | 8.872 | 8.723 | 8.762 | 140,005 | -0.14(-1.59%) |
Aug 29, 2012 | 8.819 | 8.916 | 8.766 | 8.903 | 93,819 | +0.22(+2.50%) |
Aug 27, 2012 | 8.675 | 8.734 | 8.620 | 8.686 | 66,100 | +0.01(+0.16%) |
Aug 24, 2012 | 8.526 | 8.698 | 8.526 | 8.672 | 387,622 | +0.15(+1.72%) |
Aug 23, 2012 | 8.683 | 8.714 | 8.501 | 8.526 | 274,056 | -0.16(-1.84%) |
Aug 22, 2012 | 8.894 | 8.951 | 8.668 | 8.686 | 234,604 | -0.26(-2.96%) |
Aug 21, 2012 | 9.068 | 9.161 | 8.902 | 8.951 | 338,637 | -0.12(-1.34%) |
Aug 20, 2012 | 9.134 | 9.222 | 9.062 | 9.073 | 352,513 | -0.06(-0.67%) |
Aug 17, 2012 | 8.963 | 9.140 | 8.959 | 9.134 | 207,281 | +0.18(+1.96%) |
Aug 16, 2012 | 8.791 | 8.994 | 8.651 | 8.959 | 199,307 | +0.15(+1.66%) |
Aug 15, 2012 | 8.797 | 8.814 | 8.678 | 8.812 | 204,839 | +0.02(+0.26%) |
Aug 14, 2012 | 8.857 | 8.934 | 8.746 | 8.789 | 161,212 | +0.00(+0.02%) |
Aug 13, 2012 | 8.909 | 8.945 | 8.705 | 8.788 | 191,587 | -0.16(-1.74%) |
Aug 10, 2012 | 8.919 | 8.956 | 8.891 | 8.943 | 74,210 | +0.03(+0.29%) |
Aug 09, 2012 | 8.917 | 8.949 | 8.860 | 8.917 | 132,609 | +0.01(+0.10%) |
Aug 08, 2012 | 8.854 | 8.940 | 8.669 | 8.908 | 267,264 | +0.05(+0.61%) |
Aug 07, 2012 | 9.241 | 9.241 | 8.698 | 8.854 | 345,780 | +0.12(+1.36%) |
Aug 06, 2012 | 8.540 | 8.974 | 8.540 | 8.735 | 261,070 | +0.23(+2.73%) |
Aug 03, 2012 | 8.541 | 8.629 | 8.441 | 8.503 | 251,973 | +0.06(+0.66%) |
Aug 02, 2012 | 8.472 | 8.615 | 8.424 | 8.447 | 188,911 | -0.06(-0.65%) |
Aug 01, 2012 | 8.555 | 8.643 | 8.472 | 8.503 | 381,771 | -0.02(-0.23%) |
Jul 31, 2012 | 8.795 | 8.925 | 8.506 | 8.523 | 195,041 | -0.26(-2.93%) |
Jul 30, 2012 | 9.083 | 9.083 | 8.769 | 8.780 | 247,928 | -0.30(-3.32%) |
Jul 27, 2012 | 8.711 | 9.102 | 8.547 | 9.082 | 267,648 | +0.41(+4.67%) |
Jul 26, 2012 | 8.646 | 8.689 | 8.429 | 8.677 | 199,645 | +0.15(+1.77%) |
Jul 25, 2012 | 8.709 | 8.780 | 8.507 | 8.526 | 184,074 | -0.13(-1.51%) |
Jul 24, 2012 | 8.775 | 8.775 | 8.564 | 8.657 | 197,379 | -0.08(-0.92%) |
Jul 23, 2012 | 8.876 | 8.876 | 8.719 | 8.737 | 178,633 | -0.23(-2.59%) |
Jul 20, 2012 | 9.070 | 9.070 | 8.965 | 8.969 | 174,730 | -0.18(-1.92%) |
Jul 19, 2012 | 9.153 | 9.191 | 8.934 | 9.145 | 121,655 | +0.03(+0.35%) |
Jul 18, 2012 | 9.036 | 9.162 | 9.036 | 9.113 | 136,603 | +0.05(+0.60%) |
Jul 17, 2012 | 9.113 | 9.171 | 9.043 | 9.059 | 122,746 | +0.02(+0.19%) |
Jul 16, 2012 | 9.248 | 9.248 | 9.033 | 9.042 | 110,156 | -0.22(-2.38%) |
Jul 13, 2012 | 9.150 | 9.304 | 9.054 | 9.262 | 213,949 | +0.12(+1.33%) |
Jul 12, 2012 | 9.119 | 9.193 | 9.056 | 9.140 | 219,150 | -0.05(-0.57%) |
Jul 11, 2012 | 9.262 | 9.313 | 9.134 | 9.193 | 292,451 | -0.07(-0.73%) |
Jul 10, 2012 | 9.385 | 9.388 | 9.227 | 9.261 | 232,565 | -0.06(-0.63%) |
Jul 09, 2012 | 9.388 | 9.396 | 9.281 | 9.319 | 196,132 | -0.06(-0.61%) |
Jul 06, 2012 | 9.302 | 9.396 | 9.293 | 9.376 | 138,252 | +0.02(+0.16%) |
Jul 05, 2012 | 9.199 | 9.445 | 9.180 | 9.361 | 252,402 | +0.11(+1.22%) |
Jul 03, 2012 | 9.194 | 9.316 | 9.193 | 9.248 | 236,662 | +0.07(+0.79%) |