Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.380 | 9.490 | 9.280 | 9.400 | 32,297 | -0.04(-0.42%) |
Sep 27, 2012 | 9.440 | 9.570 | 9.310 | 9.440 | 56,093 | +0.00(+0.00%) |
Sep 26, 2012 | 9.750 | 9.980 | 9.390 | 9.440 | 99,015 | -0.25(-2.58%) |
Sep 25, 2012 | 9.770 | 9.990 | 9.610 | 9.690 | 98,356 | -0.01(-0.10%) |
Sep 24, 2012 | 9.590 | 9.950 | 9.490 | 9.700 | 107,290 | +0.10(+1.04%) |
Sep 21, 2012 | 9.240 | 9.670 | 8.982 | 9.600 | 279,772 | +0.16(+1.69%) |
Sep 20, 2012 | 9.560 | 9.630 | 9.400 | 9.440 | 48,580 | -0.17(-1.77%) |
Sep 19, 2012 | 9.480 | 9.670 | 9.400 | 9.610 | 117,373 | +0.12(+1.26%) |
Sep 18, 2012 | 9.310 | 9.570 | 9.200 | 9.490 | 96,260 | +0.05(+0.53%) |
Sep 17, 2012 | 9.510 | 9.662 | 9.330 | 9.440 | 45,017 | -0.11(-1.15%) |
Sep 14, 2012 | 9.630 | 9.710 | 9.440 | 9.550 | 102,717 | -0.02(-0.21%) |
Sep 13, 2012 | 9.080 | 9.700 | 9.080 | 9.570 | 149,998 | +0.47(+5.16%) |
Sep 12, 2012 | 8.980 | 9.140 | 8.980 | 9.100 | 37,689 | +0.11(+1.22%) |
Sep 11, 2012 | 9.110 | 9.260 | 8.980 | 8.990 | 56,765 | -0.14(-1.53%) |
Sep 10, 2012 | 9.210 | 9.250 | 8.920 | 9.130 | 149,273 | -0.11(-1.19%) |
Sep 07, 2012 | 9.430 | 9.440 | 9.200 | 9.240 | 47,140 | -0.17(-1.81%) |
Sep 06, 2012 | 9.270 | 9.540 | 9.190 | 9.410 | 73,828 | +0.16(+1.73%) |
Sep 05, 2012 | 9.470 | 9.580 | 9.190 | 9.250 | 79,421 | -0.25(-2.63%) |
Sep 04, 2012 | 9.390 | 9.600 | 9.270 | 9.500 | 74,649 | +0.07(+0.74%) |
Aug 31, 2012 | 9.310 | 9.450 | 9.115 | 9.430 | 50,421 | +0.11(+1.18%) |
Aug 30, 2012 | 9.410 | 9.420 | 9.190 | 9.320 | 60,183 | -0.13(-1.38%) |
Aug 29, 2012 | 9.180 | 9.540 | 8.990 | 9.450 | 90,667 | +0.49(+5.47%) |
Aug 27, 2012 | 9.130 | 9.130 | 8.870 | 8.960 | 77,228 | -0.15(-1.65%) |
Aug 24, 2012 | 9.010 | 9.230 | 8.960 | 9.110 | 62,984 | +0.08(+0.89%) |
Aug 23, 2012 | 8.790 | 9.160 | 8.770 | 9.030 | 121,210 | +0.21(+2.38%) |
Aug 22, 2012 | 8.350 | 8.900 | 8.350 | 8.820 | 103,978 | +0.00(+0.00%) |
Aug 21, 2012 | 9.030 | 9.060 | 8.750 | 8.820 | 84,459 | -0.23(-2.54%) |
Aug 20, 2012 | 8.990 | 9.120 | 8.800 | 9.050 | 64,480 | +0.06(+0.67%) |
Aug 17, 2012 | 9.010 | 9.062 | 8.750 | 8.990 | 105,024 | -0.05(-0.55%) |
Aug 16, 2012 | 8.970 | 9.120 | 8.930 | 9.040 | 208,573 | +0.08(+0.89%) |
Aug 15, 2012 | 8.770 | 8.980 | 8.760 | 8.960 | 100,840 | +0.19(+2.17%) |
Aug 14, 2012 | 8.830 | 9.040 | 8.690 | 8.770 | 100,093 | -0.04(-0.45%) |
Aug 13, 2012 | 9.450 | 9.450 | 8.680 | 8.810 | 129,273 | +0.36(+4.20%) |
Aug 10, 2012 | 8.550 | 8.550 | 8.170 | 8.455 | 78,200 | -0.07(-0.88%) |
Aug 09, 2012 | 8.410 | 8.830 | 8.320 | 8.530 | 59,884 | +0.13(+1.55%) |
Aug 08, 2012 | 8.470 | 8.830 | 8.295 | 8.400 | 89,257 | -0.08(-0.94%) |
Aug 07, 2012 | 8.570 | 8.610 | 8.350 | 8.480 | 121,784 | -0.11(-1.28%) |
Aug 06, 2012 | 8.840 | 8.895 | 8.560 | 8.590 | 134,259 | -0.22(-2.50%) |
Aug 03, 2012 | 8.960 | 9.020 | 8.760 | 8.810 | 92,071 | -0.06(-0.68%) |
Aug 02, 2012 | 8.960 | 9.130 | 8.800 | 8.870 | 89,337 | -0.09(-1.00%) |
Aug 01, 2012 | 9.490 | 9.590 | 8.950 | 8.960 | 149,173 | -0.49(-5.19%) |
Jul 31, 2012 | 9.070 | 9.640 | 9.070 | 9.450 | 453,994 | +0.38(+4.19%) |
Jul 30, 2012 | 9.710 | 9.710 | 9.055 | 9.070 | 115,332 | -0.57(-5.91%) |
Jul 27, 2012 | 9.470 | 9.820 | 9.400 | 9.640 | 220,100 | +0.16(+1.69%) |
Jul 26, 2012 | 9.280 | 9.500 | 9.240 | 9.480 | 138,673 | +0.29(+3.16%) |
Jul 25, 2012 | 8.890 | 9.260 | 8.890 | 9.190 | 107,721 | +0.37(+4.20%) |
Jul 24, 2012 | 8.920 | 9.010 | 8.760 | 8.820 | 148,309 | -0.07(-0.79%) |
Jul 23, 2012 | 9.000 | 9.030 | 8.710 | 8.890 | 148,405 | -0.15(-1.66%) |
Jul 20, 2012 | 8.700 | 9.350 | 8.700 | 9.040 | 280,741 | +0.30(+3.43%) |
Jul 19, 2012 | 8.740 | 8.890 | 8.440 | 8.740 | 164,393 | +0.03(+0.34%) |
Jul 18, 2012 | 8.670 | 8.960 | 8.590 | 8.710 | 210,463 | +0.05(+0.58%) |
Jul 17, 2012 | 9.260 | 9.305 | 8.580 | 8.660 | 429,796 | -0.56(-6.07%) |
Jul 16, 2012 | 9.680 | 9.680 | 9.100 | 9.220 | 241,678 | -0.43(-4.46%) |
Jul 13, 2012 | 9.510 | 9.760 | 9.470 | 9.650 | 105,283 | +0.19(+2.01%) |
Jul 12, 2012 | 9.680 | 9.680 | 9.180 | 9.460 | 212,947 | -0.33(-3.37%) |
Jul 11, 2012 | 10.14 | 10.18 | 9.580 | 9.790 | 175,858 | -0.35(-3.45%) |
Jul 10, 2012 | 10.10 | 10.34 | 10.08 | 10.14 | 136,462 | +0.05(+0.50%) |
Jul 09, 2012 | 10.10 | 10.19 | 9.870 | 10.09 | 117,797 | -0.05(-0.49%) |
Jul 06, 2012 | 10.13 | 10.26 | 10.08 | 10.14 | 85,245 | -0.06(-0.59%) |
Jul 05, 2012 | 10.21 | 10.27 | 10.06 | 10.20 | 83,884 | -0.01(-0.10%) |
Jul 03, 2012 | 10.25 | 10.34 | 10.12 | 10.21 | 112,854 | -0.01(-0.10%) |