Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.796 | 8.798 | 8.676 | 8.745 | 93,563 | -0.05(-0.58%) |
Sep 27, 2012 | 8.607 | 8.815 | 8.587 | 8.796 | 125,407 | +0.18(+2.09%) |
Sep 26, 2012 | 8.792 | 8.801 | 8.597 | 8.616 | 146,632 | -0.15(-1.69%) |
Sep 25, 2012 | 8.792 | 8.796 | 8.671 | 8.764 | 197,157 | +0.04(+0.42%) |
Sep 24, 2012 | 8.731 | 8.736 | 8.639 | 8.727 | 113,996 | +0.03(+0.39%) |
Sep 21, 2012 | 8.759 | 8.787 | 8.593 | 8.693 | 188,769 | -0.01(-0.07%) |
Sep 20, 2012 | 8.773 | 8.801 | 8.694 | 8.699 | 141,901 | -0.05(-0.60%) |
Sep 19, 2012 | 8.870 | 8.870 | 8.752 | 8.752 | 91,216 | -0.08(-0.92%) |
Sep 18, 2012 | 8.810 | 8.875 | 8.787 | 8.833 | 108,394 | +0.02(+0.21%) |
Sep 17, 2012 | 8.861 | 8.889 | 8.787 | 8.815 | 102,705 | -0.01(-0.10%) |
Sep 14, 2012 | 8.879 | 8.935 | 8.808 | 8.824 | 62,830 | -0.01(-0.16%) |
Sep 13, 2012 | 8.842 | 8.893 | 8.824 | 8.838 | 76,457 | +0.02(+0.21%) |
Sep 12, 2012 | 8.977 | 8.977 | 8.787 | 8.819 | 105,907 | -0.11(-1.24%) |
Sep 11, 2012 | 8.995 | 8.995 | 8.819 | 8.930 | 106,076 | -0.04(-0.41%) |
Sep 10, 2012 | 9.014 | 9.027 | 8.935 | 8.967 | 78,906 | -0.05(-0.51%) |
Sep 07, 2012 | 8.986 | 9.037 | 8.958 | 9.014 | 68,434 | +0.10(+1.09%) |
Sep 06, 2012 | 8.903 | 9.009 | 8.875 | 8.916 | 110,208 | +0.03(+0.36%) |
Sep 05, 2012 | 8.870 | 8.903 | 8.782 | 8.884 | 112,427 | +0.06(+0.73%) |
Sep 04, 2012 | 8.879 | 8.889 | 8.792 | 8.819 | 71,440 | -0.01(-0.16%) |
Aug 31, 2012 | 8.819 | 8.842 | 8.773 | 8.833 | 78,063 | +0.09(+1.06%) |
Aug 30, 2012 | 8.815 | 8.815 | 8.741 | 8.741 | 76,519 | -0.06(-0.74%) |
Aug 29, 2012 | 8.768 | 8.824 | 8.694 | 8.805 | 93,889 | -0.00(-0.05%) |
Aug 27, 2012 | 8.916 | 8.930 | 8.787 | 8.810 | 167,459 | -0.10(-1.14%) |
Aug 24, 2012 | 8.916 | 8.944 | 8.873 | 8.912 | 98,845 | +0.00(+0.00%) |
Aug 23, 2012 | 8.958 | 8.958 | 8.815 | 8.912 | 120,304 | -0.04(-0.44%) |
Aug 22, 2012 | 8.856 | 8.952 | 8.819 | 8.952 | 88,918 | +0.10(+1.18%) |
Aug 21, 2012 | 8.990 | 9.027 | 8.805 | 8.847 | 142,833 | -0.10(-1.09%) |
Aug 20, 2012 | 8.977 | 9.037 | 8.861 | 8.944 | 124,600 | -0.02(-0.21%) |
Aug 17, 2012 | 8.958 | 8.977 | 8.921 | 8.963 | 40,197 | +0.04(+0.47%) |
Aug 16, 2012 | 9.000 | 9.023 | 8.879 | 8.921 | 105,103 | -0.01(-0.16%) |
Aug 15, 2012 | 9.018 | 9.018 | 8.907 | 8.935 | 80,033 | -0.02(-0.26%) |
Aug 14, 2012 | 9.083 | 9.083 | 8.958 | 8.958 | 64,391 | -0.03(-0.31%) |
Aug 13, 2012 | 9.027 | 9.029 | 8.946 | 8.986 | 84,518 | -0.14(-1.52%) |
Aug 10, 2012 | 9.157 | 9.194 | 9.111 | 9.125 | 48,370 | +0.01(+0.15%) |
Aug 09, 2012 | 9.129 | 9.185 | 9.092 | 9.111 | 64,832 | -0.02(-0.20%) |
Aug 08, 2012 | 9.120 | 9.152 | 9.069 | 9.129 | 70,032 | +0.01(+0.10%) |
Aug 07, 2012 | 9.152 | 9.152 | 9.101 | 9.120 | 115,860 | -0.02(-0.25%) |
Aug 06, 2012 | 9.166 | 9.166 | 9.032 | 9.143 | 84,211 | +0.08(+0.87%) |
Aug 03, 2012 | 9.212 | 9.231 | 9.000 | 9.064 | 173,155 | -0.08(-0.91%) |
Aug 02, 2012 | 9.051 | 9.166 | 9.051 | 9.148 | 97,719 | +0.00(+0.05%) |
Aug 01, 2012 | 9.180 | 9.194 | 9.116 | 9.143 | 97,584 | +0.01(+0.15%) |
Jul 31, 2012 | 9.064 | 9.143 | 9.051 | 9.129 | 126,242 | +0.10(+1.08%) |
Jul 30, 2012 | 8.981 | 9.060 | 8.974 | 9.032 | 89,908 | +0.01(+0.15%) |
Jul 27, 2012 | 8.889 | 9.053 | 8.886 | 9.018 | 70,348 | +0.11(+1.25%) |
Jul 26, 2012 | 8.995 | 9.023 | 8.907 | 8.907 | 79,748 | +0.01(+0.10%) |
Jul 25, 2012 | 8.870 | 8.930 | 8.842 | 8.898 | 124,315 | -0.03(-0.31%) |
Jul 24, 2012 | 8.949 | 8.977 | 8.801 | 8.926 | 111,553 | +0.02(+0.21%) |
Jul 23, 2012 | 8.787 | 9.148 | 8.787 | 8.907 | 148,304 | -0.06(-0.62%) |
Jul 20, 2012 | 8.972 | 9.014 | 8.925 | 8.963 | 65,011 | +0.03(+0.31%) |
Jul 19, 2012 | 9.125 | 9.148 | 8.921 | 8.935 | 149,575 | -0.12(-1.37%) |
Jul 18, 2012 | 9.129 | 9.129 | 9.051 | 9.059 | 100,469 | -0.04(-0.49%) |
Jul 17, 2012 | 9.143 | 9.157 | 9.104 | 9.104 | 61,385 | -0.03(-0.33%) |
Jul 16, 2012 | 8.995 | 9.138 | 8.944 | 9.134 | 116,243 | +0.10(+1.07%) |
Jul 13, 2012 | 9.111 | 9.157 | 9.037 | 9.037 | 100,268 | -0.06(-0.66%) |
Jul 12, 2012 | 9.046 | 9.115 | 8.995 | 9.097 | 92,380 | +0.03(+0.36%) |
Jul 11, 2012 | 9.148 | 9.148 | 8.977 | 9.064 | 128,821 | -0.05(-0.51%) |
Jul 10, 2012 | 9.064 | 9.157 | 9.037 | 9.111 | 170,404 | +0.09(+1.03%) |
Jul 09, 2012 | 8.967 | 9.023 | 8.916 | 9.018 | 101,766 | +0.05(+0.57%) |
Jul 06, 2012 | 8.967 | 9.000 | 8.930 | 8.967 | 55,482 | -0.00(-0.05%) |
Jul 05, 2012 | 8.889 | 8.977 | 8.870 | 8.972 | 137,423 | +0.15(+1.68%) |
Jul 03, 2012 | 8.833 | 8.838 | 8.793 | 8.824 | 52,905 | +0.08(+0.90%) |