Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.490 | 9.499 | 9.428 | 9.442 | 144,180 | -0.02(-0.25%) |
Sep 27, 2012 | 9.442 | 9.480 | 9.404 | 9.466 | 182,256 | +0.08(+0.86%) |
Sep 26, 2012 | 9.399 | 9.418 | 9.351 | 9.385 | 153,947 | +0.02(+0.20%) |
Sep 25, 2012 | 9.428 | 9.447 | 9.304 | 9.366 | 196,194 | -0.07(-0.76%) |
Sep 24, 2012 | 9.361 | 9.437 | 9.351 | 9.437 | 165,701 | +0.10(+1.02%) |
Sep 21, 2012 | 9.318 | 9.356 | 9.294 | 9.342 | 98,885 | +0.02(+0.26%) |
Sep 20, 2012 | 9.356 | 9.361 | 9.301 | 9.318 | 111,220 | -0.01(-0.15%) |
Sep 19, 2012 | 9.332 | 9.366 | 9.280 | 9.332 | 98,552 | -0.04(-0.41%) |
Sep 18, 2012 | 9.328 | 9.385 | 9.328 | 9.371 | 88,518 | +0.05(+0.56%) |
Sep 17, 2012 | 9.361 | 9.371 | 9.309 | 9.318 | 156,779 | -0.07(-0.76%) |
Sep 14, 2012 | 9.404 | 9.466 | 9.371 | 9.390 | 145,368 | +0.03(+0.31%) |
Sep 13, 2012 | 9.476 | 9.476 | 9.347 | 9.361 | 215,732 | -0.13(-1.41%) |
Sep 12, 2012 | 9.428 | 9.533 | 9.428 | 9.495 | 178,928 | +0.07(+0.71%) |
Sep 11, 2012 | 9.399 | 9.437 | 9.390 | 9.428 | 127,338 | +0.05(+0.56%) |
Sep 10, 2012 | 9.476 | 9.533 | 9.357 | 9.375 | 170,536 | -0.12(-1.31%) |
Sep 07, 2012 | 9.461 | 9.523 | 9.447 | 9.499 | 154,156 | +0.05(+0.56%) |
Sep 06, 2012 | 9.476 | 9.490 | 9.404 | 9.447 | 228,456 | -0.03(-0.30%) |
Sep 05, 2012 | 9.437 | 9.476 | 9.428 | 9.476 | 101,780 | +0.04(+0.40%) |
Sep 04, 2012 | 9.414 | 9.476 | 9.385 | 9.437 | 181,282 | +0.01(+0.15%) |
Aug 31, 2012 | 9.423 | 9.423 | 9.356 | 9.423 | 143,173 | +0.03(+0.36%) |
Aug 30, 2012 | 9.361 | 9.411 | 9.304 | 9.390 | 227,342 | +0.03(+0.31%) |
Aug 29, 2012 | 9.299 | 9.366 | 9.287 | 9.361 | 62,556 | +0.12(+1.34%) |
Aug 27, 2012 | 9.275 | 9.280 | 9.237 | 9.237 | 107,439 | -0.01(-0.10%) |
Aug 24, 2012 | 9.246 | 9.246 | 9.184 | 9.246 | 94,295 | +0.03(+0.31%) |
Aug 23, 2012 | 9.246 | 9.266 | 9.151 | 9.218 | 205,784 | +0.01(+0.16%) |
Aug 22, 2012 | 9.285 | 9.293 | 9.165 | 9.203 | 110,654 | -0.11(-1.13%) |
Aug 21, 2012 | 9.246 | 9.366 | 9.246 | 9.309 | 122,917 | +0.08(+0.88%) |
Aug 20, 2012 | 9.342 | 9.342 | 9.218 | 9.227 | 140,761 | -0.07(-0.77%) |
Aug 17, 2012 | 9.237 | 9.347 | 9.237 | 9.299 | 108,310 | +0.03(+0.31%) |
Aug 16, 2012 | 9.299 | 9.323 | 9.237 | 9.270 | 108,165 | +0.01(+0.12%) |
Aug 15, 2012 | 9.213 | 9.289 | 9.141 | 9.259 | 144,683 | +0.05(+0.55%) |
Aug 14, 2012 | 9.146 | 9.246 | 9.146 | 9.208 | 120,211 | +0.03(+0.36%) |
Aug 13, 2012 | 9.251 | 9.313 | 9.137 | 9.175 | 334,337 | -0.11(-1.13%) |
Aug 10, 2012 | 9.309 | 9.404 | 9.260 | 9.280 | 129,265 | +0.00(+0.05%) |
Aug 09, 2012 | 9.237 | 9.351 | 9.237 | 9.275 | 137,355 | -0.00(-0.05%) |
Aug 08, 2012 | 9.289 | 9.390 | 9.189 | 9.280 | 111,450 | +0.01(+0.15%) |
Aug 07, 2012 | 9.294 | 9.294 | 9.137 | 9.266 | 137,632 | -0.01(-0.15%) |
Aug 06, 2012 | 9.294 | 9.294 | 9.132 | 9.280 | 135,681 | -0.01(-0.15%) |
Aug 03, 2012 | 9.266 | 9.294 | 9.237 | 9.294 | 44,773 | +0.03(+0.36%) |
Aug 02, 2012 | 9.203 | 9.309 | 9.203 | 9.261 | 99,463 | +0.05(+0.57%) |
Aug 01, 2012 | 9.098 | 9.208 | 9.094 | 9.208 | 96,382 | +0.14(+1.53%) |
Jul 31, 2012 | 9.070 | 9.108 | 9.060 | 9.070 | 76,045 | -0.01(-0.16%) |
Jul 30, 2012 | 9.132 | 9.161 | 9.084 | 9.084 | 111,982 | -0.05(-0.52%) |
Jul 27, 2012 | 9.184 | 9.184 | 9.060 | 9.132 | 140,368 | +0.02(+0.21%) |
Jul 26, 2012 | 9.075 | 9.113 | 9.041 | 9.113 | 58,264 | +0.06(+0.63%) |
Jul 25, 2012 | 9.132 | 9.156 | 9.032 | 9.056 | 81,043 | -0.11(-1.20%) |
Jul 24, 2012 | 9.141 | 9.208 | 9.141 | 9.165 | 68,987 | -0.01(-0.16%) |
Jul 23, 2012 | 9.256 | 9.256 | 9.098 | 9.180 | 105,761 | +0.00(+0.05%) |
Jul 20, 2012 | 9.098 | 9.227 | 9.089 | 9.175 | 105,319 | +0.01(+0.10%) |
Jul 19, 2012 | 9.180 | 9.261 | 9.108 | 9.165 | 137,330 | -0.07(-0.78%) |
Jul 18, 2012 | 9.270 | 9.277 | 9.203 | 9.237 | 127,082 | -0.10(-1.07%) |
Jul 17, 2012 | 9.366 | 9.371 | 9.270 | 9.337 | 140,923 | -0.05(-0.56%) |
Jul 16, 2012 | 9.375 | 9.428 | 9.360 | 9.390 | 134,521 | +0.04(+0.41%) |
Jul 13, 2012 | 9.299 | 9.380 | 9.294 | 9.351 | 89,657 | +0.10(+1.08%) |
Jul 12, 2012 | 9.309 | 9.356 | 9.242 | 9.251 | 122,729 | -0.06(-0.67%) |
Jul 11, 2012 | 9.227 | 9.332 | 9.227 | 9.313 | 109,228 | +0.06(+0.67%) |
Jul 10, 2012 | 9.108 | 9.251 | 9.108 | 9.251 | 119,848 | +0.05(+0.52%) |
Jul 09, 2012 | 9.041 | 9.208 | 9.024 | 9.203 | 148,257 | +0.18(+2.01%) |
Jul 06, 2012 | 8.955 | 9.036 | 8.955 | 9.022 | 95,896 | +0.03(+0.37%) |
Jul 05, 2012 | 8.936 | 8.998 | 8.936 | 8.989 | 70,148 | +0.02(+0.21%) |
Jul 03, 2012 | 8.993 | 8.998 | 8.953 | 8.970 | 34,236 | -0.00(-0.05%) |