Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.593 | 9.629 | 9.455 | 9.549 | 17,258,220 | -0.11(-1.13%) |
Sep 27, 2012 | 9.404 | 9.731 | 9.360 | 9.658 | 25,500,520 | +0.32(+3.42%) |
Sep 26, 2012 | 9.375 | 9.433 | 9.208 | 9.339 | 17,068,330 | -0.05(-0.54%) |
Sep 25, 2012 | 9.644 | 9.662 | 9.382 | 9.389 | 19,509,244 | -0.23(-2.42%) |
Sep 24, 2012 | 9.506 | 9.716 | 9.462 | 9.622 | 17,304,560 | +0.02(+0.23%) |
Sep 21, 2012 | 9.578 | 9.709 | 9.567 | 9.600 | 22,781,228 | +0.09(+0.92%) |
Sep 20, 2012 | 9.404 | 9.535 | 9.375 | 9.513 | 20,218,260 | +0.16(+1.71%) |
Sep 19, 2012 | 9.556 | 9.622 | 9.346 | 9.353 | 38,213,716 | +0.11(+1.18%) |
Sep 18, 2012 | 9.353 | 9.404 | 9.237 | 9.244 | 14,801,278 | -0.11(-1.16%) |
Sep 17, 2012 | 9.527 | 9.549 | 9.324 | 9.353 | 16,432,729 | -0.17(-1.83%) |
Sep 14, 2012 | 9.389 | 9.542 | 9.353 | 9.527 | 19,689,052 | +0.19(+2.02%) |
Sep 13, 2012 | 9.230 | 9.368 | 9.128 | 9.339 | 13,608,219 | +0.12(+1.26%) |
Sep 12, 2012 | 9.280 | 9.346 | 9.179 | 9.222 | 12,154,066 | -0.05(-0.55%) |
Sep 11, 2012 | 9.135 | 9.339 | 9.099 | 9.273 | 16,717,989 | +0.14(+1.51%) |
Sep 10, 2012 | 9.113 | 9.222 | 9.077 | 9.135 | 18,429,166 | +0.02(+0.24%) |
Sep 07, 2012 | 8.925 | 9.128 | 8.899 | 9.113 | 17,894,298 | +0.18(+2.03%) |
Sep 06, 2012 | 8.649 | 9.005 | 8.649 | 8.932 | 24,640,622 | +0.33(+3.80%) |
Sep 05, 2012 | 8.641 | 8.656 | 8.533 | 8.605 | 9,610,968 | -0.04(-0.50%) |
Sep 04, 2012 | 8.729 | 8.787 | 8.547 | 8.649 | 13,092,475 | -0.06(-0.67%) |
Aug 31, 2012 | 8.700 | 8.838 | 8.660 | 8.707 | 22,917,072 | +0.27(+3.18%) |
Aug 30, 2012 | 8.489 | 8.503 | 8.366 | 8.438 | 11,923,571 | -0.10(-1.19%) |
Aug 29, 2012 | 8.474 | 8.583 | 8.395 | 8.540 | 11,750,577 | +0.18(+2.13%) |
Aug 27, 2012 | 8.319 | 8.384 | 8.275 | 8.362 | 10,288,765 | +0.05(+0.61%) |
Aug 24, 2012 | 8.311 | 8.319 | 8.182 | 8.311 | 15,349,012 | -0.02(-0.26%) |
Aug 23, 2012 | 8.412 | 8.420 | 8.297 | 8.333 | 14,394,572 | -0.13(-1.53%) |
Aug 22, 2012 | 8.549 | 8.557 | 8.347 | 8.463 | 14,487,969 | -0.09(-1.10%) |
Aug 21, 2012 | 8.672 | 8.751 | 8.513 | 8.557 | 15,042,833 | -0.09(-1.08%) |
Aug 20, 2012 | 8.622 | 8.658 | 8.521 | 8.650 | 16,386,915 | +0.00(+0.00%) |
Aug 17, 2012 | 8.513 | 8.658 | 8.477 | 8.650 | 20,512,028 | +0.17(+2.04%) |
Aug 16, 2012 | 8.369 | 8.477 | 8.362 | 8.477 | 16,436,315 | +0.12(+1.38%) |
Aug 15, 2012 | 8.319 | 8.384 | 8.275 | 8.362 | 15,747,484 | +0.05(+0.61%) |
Aug 14, 2012 | 8.355 | 8.384 | 8.283 | 8.311 | 17,740,246 | +0.00(+0.00%) |
Aug 13, 2012 | 8.355 | 8.456 | 8.261 | 8.311 | 16,069,579 | -0.04(-0.43%) |
Aug 10, 2012 | 8.333 | 8.362 | 8.275 | 8.347 | 9,256,163 | -0.01(-0.17%) |
Aug 09, 2012 | 8.340 | 8.398 | 8.246 | 8.362 | 19,052,806 | -0.01(-0.17%) |
Aug 08, 2012 | 8.283 | 8.463 | 8.283 | 8.376 | 24,258,924 | +0.06(+0.69%) |
Aug 07, 2012 | 8.167 | 8.355 | 8.167 | 8.319 | 19,929,644 | +0.18(+2.22%) |
Aug 06, 2012 | 8.232 | 8.239 | 8.124 | 8.138 | 14,411,780 | -0.04(-0.53%) |
Aug 03, 2012 | 8.196 | 8.246 | 8.102 | 8.182 | 13,191,874 | +0.08(+0.98%) |
Aug 02, 2012 | 8.037 | 8.160 | 7.979 | 8.102 | 14,402,704 | -0.06(-0.71%) |
Aug 01, 2012 | 8.246 | 8.261 | 7.662 | 8.160 | 36,729,976 | -0.07(-0.88%) |
Jul 31, 2012 | 8.225 | 8.290 | 8.160 | 8.232 | 15,587,668 | -0.01(-0.09%) |
Jul 30, 2012 | 8.297 | 8.333 | 8.189 | 8.239 | 13,131,120 | -0.08(-0.95%) |
Jul 27, 2012 | 8.117 | 8.391 | 8.066 | 8.319 | 17,525,002 | +0.22(+2.67%) |
Jul 26, 2012 | 8.023 | 8.182 | 7.922 | 8.102 | 31,384,526 | +0.06(+0.81%) |
Jul 25, 2012 | 8.650 | 8.672 | 7.972 | 8.037 | 53,150,092 | -0.67(-7.71%) |
Jul 24, 2012 | 8.780 | 8.795 | 8.614 | 8.708 | 15,606,275 | -0.04(-0.41%) |
Jul 23, 2012 | 8.723 | 8.780 | 8.622 | 8.744 | 13,312,631 | -0.11(-1.22%) |
Jul 20, 2012 | 8.925 | 8.953 | 8.780 | 8.852 | 15,158,254 | -0.14(-1.52%) |
Jul 19, 2012 | 9.026 | 9.047 | 8.946 | 8.990 | 14,183,765 | +0.05(+0.56%) |
Jul 18, 2012 | 8.867 | 9.054 | 8.860 | 8.939 | 20,508,804 | +0.04(+0.41%) |
Jul 17, 2012 | 8.874 | 8.925 | 8.759 | 8.903 | 13,558,291 | +0.06(+0.73%) |
Jul 16, 2012 | 8.881 | 8.881 | 8.780 | 8.838 | 13,108,655 | -0.05(-0.57%) |
Jul 13, 2012 | 8.903 | 8.939 | 8.824 | 8.889 | 13,650,101 | -0.01(-0.08%) |
Jul 12, 2012 | 8.860 | 8.925 | 8.730 | 8.896 | 23,120,422 | -0.06(-0.72%) |
Jul 11, 2012 | 8.997 | 9.091 | 8.889 | 8.961 | 15,240,792 | -0.09(-0.96%) |
Jul 10, 2012 | 9.163 | 9.242 | 8.982 | 9.047 | 12,354,698 | -0.09(-1.03%) |
Jul 09, 2012 | 9.228 | 9.228 | 9.047 | 9.141 | 14,892,519 | -0.09(-0.94%) |
Jul 06, 2012 | 9.293 | 9.339 | 9.127 | 9.228 | 12,573,674 | -0.15(-1.62%) |
Jul 05, 2012 | 9.415 | 9.477 | 9.379 | 9.379 | 11,404,398 | -0.06(-0.61%) |
Jul 03, 2012 | 9.336 | 9.466 | 9.278 | 9.437 | 6,392,323 | +0.12(+1.32%) |