Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.775 | 8.806 | 8.722 | 8.798 | 13,036 | -0.02(-0.17%) |
Sep 27, 2012 | 8.943 | 8.973 | 8.774 | 8.813 | 3,557 | -0.14(-1.53%) |
Sep 26, 2012 | 8.836 | 9.042 | 8.729 | 8.950 | 15,006 | +0.15(+1.73%) |
Sep 25, 2012 | 8.912 | 9.362 | 8.790 | 8.798 | 7,735 | -0.07(-0.77%) |
Sep 24, 2012 | 9.141 | 9.141 | 8.867 | 8.867 | 11,221 | -0.22(-2.43%) |
Sep 21, 2012 | 9.027 | 9.133 | 9.027 | 9.087 | 7,522 | +0.05(+0.59%) |
Sep 20, 2012 | 8.988 | 9.034 | 8.920 | 9.034 | 14,560 | +0.05(+0.51%) |
Sep 19, 2012 | 9.026 | 9.103 | 8.988 | 8.988 | 5,289 | -0.08(-0.84%) |
Sep 18, 2012 | 9.141 | 9.141 | 8.988 | 9.065 | 10,677 | -0.11(-1.24%) |
Sep 17, 2012 | 8.988 | 9.217 | 8.950 | 9.179 | 18,170 | +0.23(+2.55%) |
Sep 14, 2012 | 8.760 | 9.133 | 8.760 | 8.950 | 22,040 | +0.15(+1.73%) |
Sep 13, 2012 | 8.798 | 8.981 | 8.790 | 8.798 | 8,434 | -0.08(-0.94%) |
Sep 12, 2012 | 9.034 | 9.034 | 8.874 | 8.882 | 7,267 | -0.17(-1.85%) |
Sep 11, 2012 | 9.133 | 9.156 | 8.950 | 9.049 | 6,642 | -0.02(-0.25%) |
Sep 10, 2012 | 8.973 | 9.141 | 8.936 | 9.072 | 8,576 | +0.10(+1.10%) |
Sep 07, 2012 | 8.760 | 9.011 | 8.752 | 8.973 | 12,218 | +0.15(+1.73%) |
Sep 06, 2012 | 9.042 | 9.042 | 8.790 | 8.821 | 3,282 | +0.03(+0.35%) |
Sep 05, 2012 | 9.055 | 9.055 | 8.760 | 8.790 | 3,637 | -0.17(-1.87%) |
Sep 04, 2012 | 8.859 | 8.958 | 8.760 | 8.958 | 3,326 | +0.04(+0.43%) |
Aug 31, 2012 | 8.988 | 9.065 | 8.920 | 8.920 | 17,550 | -0.03(-0.34%) |
Aug 30, 2012 | 8.973 | 8.973 | 8.851 | 8.950 | 2,061 | +0.03(+0.34%) |
Aug 29, 2012 | 8.912 | 8.996 | 8.889 | 8.920 | 6,992 | +0.08(+0.95%) |
Aug 27, 2012 | 8.745 | 8.927 | 8.745 | 8.836 | 5,873 | +0.06(+0.69%) |
Aug 24, 2012 | 8.668 | 8.821 | 8.668 | 8.775 | 8,374 | +0.11(+1.23%) |
Aug 23, 2012 | 8.790 | 8.866 | 8.668 | 8.668 | 7,947 | -0.15(-1.73%) |
Aug 22, 2012 | 8.737 | 9.026 | 8.661 | 8.821 | 9,295 | +0.07(+0.78%) |
Aug 21, 2012 | 8.684 | 8.836 | 8.630 | 8.752 | 19,054 | +0.18(+2.13%) |
Aug 20, 2012 | 8.501 | 8.935 | 8.501 | 8.569 | 48,744 | -0.05(-0.62%) |
Aug 17, 2012 | 8.569 | 8.684 | 8.531 | 8.623 | 7,589 | +0.05(+0.62%) |
Aug 16, 2012 | 8.440 | 8.668 | 8.440 | 8.569 | 5,345 | +0.00(+0.00%) |
Aug 15, 2012 | 8.371 | 8.676 | 8.356 | 8.569 | 12,990 | +0.37(+4.55%) |
Aug 14, 2012 | 8.585 | 8.585 | 8.181 | 8.196 | 18,761 | -0.30(-3.50%) |
Aug 13, 2012 | 8.646 | 8.646 | 8.468 | 8.493 | 8,241 | -0.16(-1.85%) |
Aug 10, 2012 | 8.737 | 9.065 | 8.531 | 8.653 | 11,624 | -0.08(-0.96%) |
Aug 09, 2012 | 8.737 | 8.950 | 8.684 | 8.737 | 6,713 | +0.05(+0.53%) |
Aug 08, 2012 | 8.874 | 8.912 | 8.691 | 8.691 | 9,088 | -0.19(-2.14%) |
Aug 07, 2012 | 8.775 | 9.065 | 8.775 | 8.882 | 29,489 | +0.08(+0.95%) |
Aug 06, 2012 | 8.767 | 8.851 | 8.767 | 8.798 | 2,851 | -0.05(-0.52%) |
Aug 03, 2012 | 8.707 | 8.844 | 8.684 | 8.844 | 3,896 | +0.18(+2.02%) |
Aug 02, 2012 | 8.699 | 8.984 | 8.653 | 8.668 | 5,751 | +0.00(+0.00%) |
Aug 01, 2012 | 8.745 | 8.745 | 8.661 | 8.668 | 2,854 | -0.08(-0.87%) |
Jul 31, 2012 | 8.905 | 8.905 | 8.653 | 8.745 | 15,500 | -0.18(-2.05%) |
Jul 30, 2012 | 8.699 | 9.015 | 8.699 | 8.927 | 14,275 | +0.02(+0.17%) |
Jul 27, 2012 | 9.019 | 9.019 | 8.684 | 8.912 | 19,736 | -0.11(-1.18%) |
Jul 26, 2012 | 9.293 | 9.293 | 8.821 | 9.019 | 39,447 | -0.28(-3.03%) |
Jul 25, 2012 | 9.621 | 9.712 | 9.141 | 9.301 | 81,236 | -1.23(-11.65%) |
Jul 24, 2012 | 10.62 | 10.64 | 10.41 | 10.53 | 58,188 | +0.12(+1.17%) |
Jul 23, 2012 | 10.52 | 10.66 | 10.28 | 10.41 | 51,276 | -0.26(-2.43%) |
Jul 20, 2012 | 10.69 | 10.70 | 10.63 | 10.66 | 12,809 | -0.02(-0.14%) |
Jul 19, 2012 | 10.71 | 10.81 | 10.66 | 10.68 | 17,348 | +0.05(+0.50%) |
Jul 18, 2012 | 10.57 | 10.67 | 10.44 | 10.63 | 18,186 | +0.08(+0.72%) |
Jul 17, 2012 | 10.44 | 10.57 | 10.35 | 10.55 | 7,255 | +0.09(+0.87%) |
Jul 16, 2012 | 10.33 | 10.46 | 10.31 | 10.46 | 7,551 | +0.16(+1.55%) |
Jul 13, 2012 | 10.23 | 10.37 | 10.23 | 10.30 | 4,925 | +0.00(+0.00%) |
Jul 12, 2012 | 10.16 | 10.30 | 10.06 | 10.30 | 4,806 | +0.08(+0.82%) |
Jul 11, 2012 | 10.02 | 10.31 | 10.02 | 10.21 | 6,245 | +0.24(+2.37%) |
Jul 10, 2012 | 10.28 | 10.34 | 9.972 | 9.979 | 46,142 | -0.04(-0.38%) |
Jul 09, 2012 | 9.979 | 10.09 | 9.941 | 10.02 | 10,267 | -0.01(-0.08%) |
Jul 06, 2012 | 10.18 | 10.22 | 9.979 | 10.02 | 5,526 | -0.13(-1.28%) |
Jul 05, 2012 | 10.22 | 10.25 | 10.15 | 10.15 | 3,110 | -0.10(-0.97%) |
Jul 03, 2012 | 10.15 | 10.25 | 10.15 | 10.25 | 3,195 | +0.11(+1.05%) |