Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.881 | 9.902 | 9.761 | 9.789 | 26,804 | -0.16(-1.56%) |
Sep 27, 2012 | 9.916 | 9.993 | 9.874 | 9.944 | 42,321 | +0.03(+0.28%) |
Sep 26, 2012 | 9.895 | 10.07 | 9.817 | 9.916 | 56,446 | -0.12(-1.19%) |
Sep 25, 2012 | 10.12 | 10.17 | 9.958 | 10.04 | 88,521 | -0.05(-0.49%) |
Sep 24, 2012 | 9.986 | 10.09 | 9.965 | 10.09 | 43,149 | +0.08(+0.78%) |
Sep 21, 2012 | 10.09 | 10.09 | 9.902 | 10.01 | 118,071 | +0.04(+0.35%) |
Sep 20, 2012 | 10.04 | 10.11 | 9.944 | 9.972 | 29,105 | -0.10(-0.98%) |
Sep 19, 2012 | 10.21 | 10.25 | 10.02 | 10.07 | 53,383 | -0.08(-0.83%) |
Sep 18, 2012 | 10.19 | 10.23 | 10.09 | 10.16 | 32,932 | +0.01(+0.07%) |
Sep 17, 2012 | 10.19 | 10.24 | 10.05 | 10.15 | 27,931 | -0.11(-1.10%) |
Sep 14, 2012 | 10.12 | 10.30 | 10.04 | 10.26 | 62,328 | +0.18(+1.82%) |
Sep 13, 2012 | 10.08 | 10.10 | 9.965 | 10.08 | 39,653 | +0.02(+0.21%) |
Sep 12, 2012 | 10.04 | 10.11 | 9.937 | 10.06 | 33,095 | +0.01(+0.14%) |
Sep 11, 2012 | 9.944 | 10.06 | 9.944 | 10.04 | 24,850 | +0.07(+0.71%) |
Sep 10, 2012 | 9.979 | 10.05 | 9.958 | 9.972 | 23,351 | -0.08(-0.77%) |
Sep 07, 2012 | 10.13 | 10.13 | 10.04 | 10.05 | 20,852 | -0.02(-0.21%) |
Sep 06, 2012 | 10.01 | 10.11 | 9.993 | 10.07 | 87,355 | +0.09(+0.92%) |
Sep 05, 2012 | 9.951 | 10.01 | 9.923 | 9.979 | 43,485 | +0.06(+0.57%) |
Sep 04, 2012 | 9.916 | 10.01 | 9.782 | 9.923 | 63,275 | +0.04(+0.43%) |
Aug 31, 2012 | 9.944 | 9.944 | 9.845 | 9.881 | 25,470 | -0.04(-0.36%) |
Aug 30, 2012 | 9.965 | 9.965 | 9.909 | 9.916 | 11,133 | -0.11(-1.13%) |
Aug 29, 2012 | 9.923 | 10.05 | 9.874 | 10.03 | 32,119 | +0.23(+2.30%) |
Aug 27, 2012 | 9.831 | 9.874 | 9.740 | 9.803 | 20,287 | -0.01(-0.07%) |
Aug 24, 2012 | 9.584 | 9.852 | 9.563 | 9.810 | 14,773 | +0.19(+1.98%) |
Aug 23, 2012 | 9.584 | 9.662 | 9.584 | 9.620 | 10,125 | -0.03(-0.29%) |
Aug 22, 2012 | 9.754 | 9.845 | 9.641 | 9.648 | 20,905 | -0.09(-0.94%) |
Aug 21, 2012 | 9.944 | 10.09 | 9.725 | 9.740 | 64,447 | -0.19(-1.92%) |
Aug 20, 2012 | 9.979 | 10.00 | 9.838 | 9.930 | 23,473 | -0.01(-0.14%) |
Aug 17, 2012 | 9.775 | 9.986 | 9.697 | 9.944 | 28,327 | +0.16(+1.59%) |
Aug 16, 2012 | 9.690 | 9.796 | 9.613 | 9.789 | 47,971 | +0.13(+1.31%) |
Aug 15, 2012 | 9.563 | 9.701 | 9.387 | 9.662 | 76,038 | +0.08(+0.81%) |
Aug 14, 2012 | 10.05 | 10.05 | 9.549 | 9.584 | 26,668 | -0.42(-4.23%) |
Aug 13, 2012 | 9.768 | 10.01 | 9.665 | 10.01 | 49,230 | +0.26(+2.68%) |
Aug 10, 2012 | 9.591 | 9.972 | 9.577 | 9.747 | 59,934 | +0.16(+1.62%) |
Aug 09, 2012 | 9.493 | 9.676 | 9.450 | 9.591 | 43,695 | +0.11(+1.12%) |
Aug 08, 2012 | 9.521 | 9.584 | 9.436 | 9.486 | 31,903 | -0.06(-0.66%) |
Aug 07, 2012 | 9.704 | 9.704 | 9.105 | 9.549 | 93,196 | -0.11(-1.17%) |
Aug 06, 2012 | 9.831 | 9.874 | 9.598 | 9.662 | 104,036 | -0.16(-1.65%) |
Aug 03, 2012 | 9.683 | 9.881 | 9.549 | 9.824 | 222,760 | +0.25(+2.58%) |
Aug 02, 2012 | 9.535 | 9.648 | 9.450 | 9.577 | 101,358 | -0.01(-0.15%) |
Aug 01, 2012 | 9.732 | 9.732 | 9.521 | 9.591 | 65,653 | -0.11(-1.09%) |
Jul 31, 2012 | 9.761 | 9.845 | 9.683 | 9.697 | 50,237 | -0.08(-0.87%) |
Jul 30, 2012 | 9.866 | 9.903 | 9.627 | 9.782 | 29,375 | -0.04(-0.43%) |
Jul 27, 2012 | 9.874 | 9.951 | 9.627 | 9.824 | 56,446 | +0.01(+0.07%) |
Jul 26, 2012 | 10.13 | 10.23 | 9.732 | 9.817 | 52,708 | -0.17(-1.69%) |
Jul 25, 2012 | 9.782 | 10.08 | 9.570 | 9.986 | 42,556 | +0.28(+2.83%) |
Jul 24, 2012 | 10.11 | 10.11 | 9.648 | 9.711 | 55,711 | -0.36(-3.57%) |
Jul 23, 2012 | 10.05 | 10.25 | 9.838 | 10.07 | 64,705 | -0.06(-0.63%) |
Jul 20, 2012 | 10.11 | 10.40 | 10.09 | 10.13 | 47,738 | +0.07(+0.70%) |
Jul 19, 2012 | 10.22 | 10.22 | 10.06 | 10.06 | 13,552 | -0.10(-0.97%) |
Jul 18, 2012 | 10.23 | 10.23 | 10.09 | 10.16 | 23,520 | -0.06(-0.55%) |
Jul 17, 2012 | 10.30 | 10.38 | 10.14 | 10.22 | 43,568 | -0.01(-0.07%) |
Jul 16, 2012 | 10.28 | 10.32 | 10.21 | 10.23 | 19,961 | -0.12(-1.16%) |
Jul 13, 2012 | 10.37 | 10.41 | 10.26 | 10.35 | 42,879 | +0.04(+0.34%) |
Jul 12, 2012 | 10.23 | 10.36 | 10.21 | 10.31 | 36,629 | +0.04(+0.34%) |
Jul 11, 2012 | 10.43 | 10.46 | 10.17 | 10.28 | 55,934 | -0.17(-1.62%) |
Jul 10, 2012 | 10.51 | 10.58 | 10.37 | 10.44 | 40,978 | +0.00(+0.00%) |
Jul 09, 2012 | 10.23 | 10.52 | 10.23 | 10.44 | 73,457 | +0.20(+1.93%) |
Jul 06, 2012 | 10.03 | 10.29 | 10.03 | 10.25 | 109,854 | +0.13(+1.25%) |
Jul 05, 2012 | 10.16 | 10.27 | 10.08 | 10.12 | 56,242 | -0.04(-0.42%) |
Jul 03, 2012 | 10.13 | 10.20 | 10.12 | 10.16 | 35,069 | +0.02(+0.21%) |