Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.606 | 9.645 | 9.545 | 9.556 | 16,867 | +0.01(+0.06%) |
Sep 27, 2012 | 9.601 | 9.617 | 9.540 | 9.551 | 18,640 | -0.07(-0.69%) |
Sep 26, 2012 | 9.584 | 9.634 | 9.584 | 9.617 | 32,120 | +0.01(+0.11%) |
Sep 25, 2012 | 9.639 | 9.661 | 9.556 | 9.606 | 15,380 | -0.04(-0.44%) |
Sep 24, 2012 | 9.523 | 9.683 | 9.496 | 9.649 | 22,754 | +0.13(+1.32%) |
Sep 21, 2012 | 9.534 | 9.540 | 9.490 | 9.523 | 19,698 | +0.02(+0.17%) |
Sep 20, 2012 | 9.452 | 9.507 | 9.452 | 9.507 | 13,449 | +0.01(+0.06%) |
Sep 19, 2012 | 9.474 | 9.540 | 9.457 | 9.501 | 27,985 | +0.03(+0.31%) |
Sep 18, 2012 | 9.395 | 9.488 | 9.395 | 9.472 | 16,606 | +0.07(+0.76%) |
Sep 17, 2012 | 9.395 | 9.472 | 9.395 | 9.401 | 21,768 | -0.02(-0.23%) |
Sep 14, 2012 | 9.401 | 9.472 | 9.396 | 9.423 | 12,265 | -0.02(-0.23%) |
Sep 13, 2012 | 9.351 | 9.477 | 9.351 | 9.444 | 12,134 | +0.05(+0.53%) |
Sep 12, 2012 | 9.406 | 9.439 | 9.362 | 9.395 | 15,288 | +0.03(+0.29%) |
Sep 11, 2012 | 9.329 | 9.401 | 9.329 | 9.368 | 6,435 | +0.01(+0.12%) |
Sep 10, 2012 | 9.280 | 9.412 | 9.280 | 9.357 | 7,145 | +0.04(+0.39%) |
Sep 07, 2012 | 9.252 | 9.329 | 9.252 | 9.320 | 10,705 | +0.01(+0.08%) |
Sep 06, 2012 | 9.269 | 9.318 | 9.269 | 9.313 | 16,513 | +0.03(+0.30%) |
Sep 05, 2012 | 9.247 | 9.307 | 9.247 | 9.285 | 10,929 | +0.02(+0.18%) |
Sep 04, 2012 | 9.329 | 9.329 | 9.241 | 9.269 | 18,166 | -0.05(-0.59%) |
Aug 31, 2012 | 9.203 | 9.335 | 9.203 | 9.324 | 15,820 | +0.10(+1.07%) |
Aug 30, 2012 | 9.159 | 9.252 | 9.148 | 9.225 | 6,035 | +0.02(+0.18%) |
Aug 29, 2012 | 9.225 | 9.225 | 9.093 | 9.208 | 23,346 | -0.02(-0.18%) |
Aug 27, 2012 | 9.225 | 9.249 | 9.181 | 9.225 | 10,747 | -0.04(-0.42%) |
Aug 24, 2012 | 9.296 | 9.296 | 9.219 | 9.263 | 9,522 | +0.02(+0.24%) |
Aug 23, 2012 | 9.137 | 9.247 | 9.137 | 9.241 | 21,830 | +0.08(+0.90%) |
Aug 22, 2012 | 9.137 | 9.208 | 9.137 | 9.159 | 9,664 | +0.02(+0.18%) |
Aug 21, 2012 | 9.274 | 9.274 | 9.126 | 9.142 | 27,378 | -0.04(-0.46%) |
Aug 20, 2012 | 9.256 | 9.256 | 9.185 | 9.185 | 20,539 | +0.01(+0.12%) |
Aug 17, 2012 | 9.217 | 9.217 | 9.174 | 9.174 | 10,791 | -0.03(-0.30%) |
Aug 16, 2012 | 9.174 | 9.283 | 9.174 | 9.201 | 16,160 | +0.01(+0.06%) |
Aug 15, 2012 | 9.190 | 9.283 | 9.190 | 9.196 | 40,795 | +0.02(+0.24%) |
Aug 14, 2012 | 9.141 | 9.200 | 9.092 | 9.174 | 20,903 | +0.09(+1.02%) |
Aug 13, 2012 | 9.168 | 9.190 | 9.070 | 9.081 | 46,372 | -0.02(-0.24%) |
Aug 10, 2012 | 9.135 | 9.239 | 9.092 | 9.103 | 15,048 | +0.02(+0.18%) |
Aug 09, 2012 | 9.174 | 9.289 | 9.086 | 9.086 | 55,503 | -0.02(-0.18%) |
Aug 08, 2012 | 9.064 | 9.196 | 9.015 | 9.103 | 67,339 | +0.06(+0.67%) |
Aug 07, 2012 | 8.988 | 9.042 | 8.988 | 9.042 | 18,304 | +0.03(+0.36%) |
Aug 06, 2012 | 9.004 | 9.059 | 8.993 | 9.010 | 53,363 | +0.01(+0.12%) |
Aug 03, 2012 | 9.042 | 9.053 | 8.993 | 8.999 | 46,418 | -0.07(-0.78%) |
Aug 02, 2012 | 9.064 | 9.075 | 9.026 | 9.070 | 18,329 | +0.04(+0.48%) |
Aug 01, 2012 | 9.048 | 9.048 | 9.026 | 9.026 | 22,944 | -0.03(-0.36%) |
Jul 31, 2012 | 8.982 | 9.070 | 8.982 | 9.059 | 37,060 | +0.06(+0.67%) |
Jul 30, 2012 | 9.086 | 9.086 | 8.999 | 8.999 | 30,947 | -0.03(-0.36%) |
Jul 27, 2012 | 9.015 | 9.081 | 9.010 | 9.032 | 38,368 | -0.01(-0.06%) |
Jul 26, 2012 | 9.032 | 9.037 | 9.004 | 9.037 | 45,865 | +0.01(+0.06%) |
Jul 25, 2012 | 9.037 | 9.075 | 9.032 | 9.032 | 29,308 | -0.02(-0.18%) |
Jul 24, 2012 | 9.037 | 9.048 | 8.966 | 9.048 | 16,456 | +0.02(+0.18%) |
Jul 23, 2012 | 8.988 | 9.032 | 8.988 | 9.032 | 26,250 | +0.04(+0.49%) |
Jul 20, 2012 | 8.966 | 8.988 | 8.960 | 8.988 | 14,801 | +0.03(+0.33%) |
Jul 19, 2012 | 8.999 | 8.999 | 8.944 | 8.958 | 7,936 | +0.01(+0.12%) |
Jul 18, 2012 | 8.959 | 8.959 | 8.932 | 8.948 | 12,789 | +0.00(+0.00%) |
Jul 17, 2012 | 8.921 | 9.068 | 8.894 | 8.948 | 53,051 | -0.02(-0.18%) |
Jul 16, 2012 | 9.062 | 9.084 | 8.904 | 8.964 | 35,882 | -0.05(-0.60%) |
Jul 13, 2012 | 9.040 | 9.084 | 8.948 | 9.019 | 15,218 | +0.02(+0.24%) |
Jul 12, 2012 | 9.084 | 9.084 | 8.997 | 8.997 | 17,005 | -0.09(-0.96%) |
Jul 11, 2012 | 9.106 | 9.106 | 9.002 | 9.084 | 9,877 | +0.03(+0.30%) |
Jul 10, 2012 | 9.051 | 9.084 | 9.038 | 9.057 | 28,464 | -0.01(-0.12%) |
Jul 09, 2012 | 9.138 | 9.138 | 8.997 | 9.068 | 23,070 | -0.01(-0.07%) |
Jul 06, 2012 | 9.171 | 9.171 | 9.073 | 9.074 | 5,504 | -0.04(-0.41%) |
Jul 05, 2012 | 9.106 | 9.214 | 9.106 | 9.111 | 16,336 | +0.01(+0.12%) |
Jul 03, 2012 | 9.068 | 9.133 | 9.036 | 9.100 | 7,294 | +0.08(+0.90%) |