Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.453 | 9.490 | 9.332 | 9.411 | 29,863,544 | -0.14(-1.43%) |
Sep 27, 2012 | 9.643 | 9.669 | 9.474 | 9.548 | 23,481,244 | +0.03(+0.33%) |
Sep 26, 2012 | 9.469 | 9.611 | 9.317 | 9.516 | 32,124,012 | +0.03(+0.28%) |
Sep 25, 2012 | 9.769 | 9.774 | 9.474 | 9.490 | 37,098,136 | -0.29(-3.01%) |
Sep 24, 2012 | 9.722 | 9.850 | 9.611 | 9.785 | 39,774,036 | -0.02(-0.16%) |
Sep 21, 2012 | 10.07 | 10.14 | 9.779 | 9.800 | 43,772,756 | -0.24(-2.41%) |
Sep 20, 2012 | 10.00 | 10.12 | 9.879 | 10.04 | 55,453,808 | -0.12(-1.14%) |
Sep 19, 2012 | 10.33 | 10.35 | 10.11 | 10.16 | 35,388,068 | -0.12(-1.18%) |
Sep 18, 2012 | 10.16 | 10.32 | 10.07 | 10.28 | 42,660,192 | +0.09(+0.93%) |
Sep 17, 2012 | 10.07 | 10.33 | 9.974 | 10.18 | 44,031,164 | +0.01(+0.05%) |
Sep 14, 2012 | 10.13 | 10.39 | 10.11 | 10.18 | 68,277,312 | +0.19(+1.95%) |
Sep 13, 2012 | 9.611 | 10.06 | 9.516 | 9.984 | 75,122,008 | +0.30(+3.15%) |
Sep 12, 2012 | 9.722 | 9.774 | 9.443 | 9.679 | 52,934,728 | +0.08(+0.82%) |
Sep 11, 2012 | 9.417 | 9.643 | 9.406 | 9.601 | 55,649,680 | +0.25(+2.70%) |
Sep 10, 2012 | 9.354 | 9.564 | 9.306 | 9.348 | 80,103,728 | -0.13(-1.39%) |
Sep 07, 2012 | 9.191 | 9.643 | 9.185 | 9.480 | 79,948,984 | +0.60(+6.75%) |
Sep 06, 2012 | 8.617 | 8.922 | 8.581 | 8.880 | 48,618,460 | +0.37(+4.39%) |
Sep 05, 2012 | 8.454 | 8.544 | 8.418 | 8.507 | 43,177,284 | +0.16(+1.89%) |
Sep 04, 2012 | 8.596 | 8.596 | 8.291 | 8.349 | 37,655,948 | -0.26(-2.99%) |
Aug 31, 2012 | 8.602 | 8.675 | 8.549 | 8.607 | 43,972,196 | +0.17(+2.06%) |
Aug 30, 2012 | 8.376 | 8.449 | 8.318 | 8.433 | 34,096,452 | -0.03(-0.37%) |
Aug 29, 2012 | 8.628 | 8.649 | 8.307 | 8.465 | 59,330,096 | -0.30(-3.48%) |
Aug 27, 2012 | 8.796 | 8.907 | 8.749 | 8.770 | 27,783,318 | -0.17(-1.94%) |
Aug 24, 2012 | 8.912 | 8.991 | 8.749 | 8.943 | 44,156,524 | -0.08(-0.93%) |
Aug 23, 2012 | 9.301 | 9.306 | 9.001 | 9.028 | 42,261,212 | -0.37(-3.92%) |
Aug 22, 2012 | 9.332 | 9.464 | 9.263 | 9.396 | 26,699,666 | +0.01(+0.11%) |
Aug 21, 2012 | 9.601 | 9.674 | 9.343 | 9.385 | 34,624,708 | -0.07(-0.72%) |
Aug 20, 2012 | 9.317 | 9.501 | 9.169 | 9.453 | 43,601,728 | +0.09(+0.95%) |
Aug 17, 2012 | 9.511 | 9.561 | 9.343 | 9.364 | 35,885,812 | -0.19(-2.04%) |
Aug 16, 2012 | 9.538 | 9.574 | 9.417 | 9.559 | 27,924,892 | +0.08(+0.89%) |
Aug 15, 2012 | 9.611 | 9.622 | 9.422 | 9.474 | 37,521,484 | -0.15(-1.58%) |
Aug 14, 2012 | 9.958 | 10.00 | 9.580 | 9.627 | 43,303,396 | -0.40(-4.04%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.958 | 10.03 | 22,715,102 | -0.07(-0.68%) |
Aug 10, 2012 | 9.885 | 10.11 | 9.821 | 10.10 | 35,189,404 | +0.14(+1.43%) |
Aug 09, 2012 | 9.900 | 10.04 | 9.885 | 9.958 | 39,792,260 | +0.13(+1.34%) |
Aug 08, 2012 | 9.748 | 9.900 | 9.685 | 9.827 | 25,089,654 | +0.11(+1.08%) |
Aug 07, 2012 | 9.806 | 9.874 | 9.695 | 9.722 | 19,859,314 | +0.00(+0.00%) |
Aug 06, 2012 | 9.637 | 9.837 | 9.606 | 9.722 | 18,189,654 | +0.11(+1.15%) |
Aug 03, 2012 | 9.627 | 9.727 | 9.553 | 9.611 | 24,668,322 | +0.24(+2.52%) |
Aug 02, 2012 | 9.385 | 9.585 | 9.306 | 9.375 | 28,375,402 | -0.18(-1.93%) |
Aug 01, 2012 | 9.553 | 9.674 | 9.380 | 9.559 | 25,331,908 | +0.07(+0.72%) |
Jul 31, 2012 | 9.611 | 9.674 | 9.469 | 9.490 | 26,642,940 | -0.12(-1.20%) |
Jul 30, 2012 | 9.580 | 9.658 | 9.459 | 9.606 | 19,531,314 | -0.06(-0.65%) |
Jul 27, 2012 | 9.516 | 9.727 | 9.469 | 9.669 | 52,817,048 | +0.39(+4.19%) |
Jul 26, 2012 | 9.133 | 9.354 | 8.875 | 9.280 | 61,444,868 | +0.13(+1.38%) |
Jul 25, 2012 | 9.275 | 9.290 | 8.833 | 9.154 | 45,839,720 | -0.07(-0.74%) |
Jul 24, 2012 | 9.653 | 9.674 | 9.154 | 9.222 | 67,596,552 | -0.43(-4.47%) |
Jul 23, 2012 | 9.590 | 9.701 | 9.485 | 9.653 | 25,019,862 | -0.38(-3.77%) |
Jul 20, 2012 | 10.13 | 10.17 | 9.969 | 10.03 | 32,340,342 | -0.26(-2.50%) |
Jul 19, 2012 | 10.19 | 10.31 | 10.19 | 10.29 | 26,999,168 | +0.03(+0.31%) |
Jul 18, 2012 | 10.09 | 10.28 | 9.990 | 10.26 | 30,094,272 | +0.01(+0.10%) |
Jul 17, 2012 | 10.23 | 10.27 | 10.06 | 10.25 | 22,029,058 | +0.04(+0.36%) |
Jul 16, 2012 | 10.30 | 10.33 | 10.16 | 10.21 | 17,790,214 | -0.12(-1.12%) |
Jul 13, 2012 | 10.22 | 10.40 | 10.22 | 10.33 | 26,082,414 | +0.21(+2.08%) |
Jul 12, 2012 | 9.942 | 10.18 | 9.864 | 10.12 | 24,633,558 | -0.06(-0.62%) |
Jul 11, 2012 | 10.25 | 10.35 | 10.08 | 10.18 | 22,072,028 | -0.03(-0.31%) |
Jul 10, 2012 | 10.58 | 10.59 | 10.14 | 10.21 | 34,318,764 | -0.18(-1.77%) |
Jul 09, 2012 | 10.44 | 10.47 | 10.31 | 10.39 | 12,488,828 | -0.08(-0.75%) |
Jul 06, 2012 | 10.64 | 10.67 | 10.39 | 10.47 | 31,696,326 | -0.33(-3.02%) |
Jul 05, 2012 | 10.70 | 10.89 | 10.60 | 10.80 | 21,173,700 | -0.03(-0.24%) |
Jul 03, 2012 | 10.65 | 10.87 | 10.62 | 10.83 | 24,977,994 | +0.26(+2.44%) |