Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.803 | 9.926 | 9.762 | 9.789 | 40,322 | -0.04(-0.41%) |
Sep 27, 2012 | 9.762 | 9.869 | 9.749 | 9.829 | 18,629 | +0.02(+0.20%) |
Sep 26, 2012 | 9.829 | 9.923 | 9.662 | 9.809 | 22,363 | -0.02(-0.20%) |
Sep 25, 2012 | 9.876 | 9.876 | 9.776 | 9.829 | 75,758 | -0.03(-0.27%) |
Sep 24, 2012 | 9.736 | 9.876 | 9.736 | 9.856 | 25,849 | +0.11(+1.16%) |
Sep 21, 2012 | 9.809 | 9.809 | 9.742 | 9.742 | 85,004 | -0.09(-0.95%) |
Sep 20, 2012 | 9.749 | 9.876 | 9.729 | 9.836 | 22,131 | -0.04(-0.41%) |
Sep 19, 2012 | 9.863 | 9.903 | 9.809 | 9.876 | 33,237 | +0.10(+1.02%) |
Sep 18, 2012 | 9.616 | 9.789 | 9.589 | 9.776 | 99,389 | +0.17(+1.81%) |
Sep 17, 2012 | 9.596 | 9.656 | 9.449 | 9.602 | 43,775 | -0.04(-0.42%) |
Sep 14, 2012 | 9.662 | 9.662 | 9.536 | 9.642 | 67,652 | +0.03(+0.35%) |
Sep 13, 2012 | 9.409 | 9.669 | 9.409 | 9.609 | 57,740 | +0.23(+2.42%) |
Sep 12, 2012 | 9.315 | 9.382 | 9.315 | 9.382 | 19,845 | +0.00(+0.00%) |
Sep 11, 2012 | 9.489 | 9.489 | 9.269 | 9.382 | 51,785 | -0.02(-0.21%) |
Sep 10, 2012 | 9.596 | 9.596 | 9.375 | 9.402 | 67,018 | -0.21(-2.15%) |
Sep 07, 2012 | 9.649 | 9.689 | 9.549 | 9.609 | 32,904 | -0.01(-0.07%) |
Sep 06, 2012 | 9.529 | 9.689 | 9.509 | 9.616 | 44,401 | +0.17(+1.84%) |
Sep 05, 2012 | 9.462 | 9.516 | 9.302 | 9.442 | 55,402 | +0.04(+0.43%) |
Sep 04, 2012 | 9.405 | 9.436 | 9.282 | 9.402 | 36,477 | -0.01(-0.07%) |
Aug 31, 2012 | 9.542 | 9.542 | 9.362 | 9.409 | 35,261 | -0.09(-0.98%) |
Aug 30, 2012 | 9.362 | 9.542 | 9.342 | 9.502 | 21,242 | -0.06(-0.63%) |
Aug 29, 2012 | 9.449 | 9.616 | 9.382 | 9.562 | 27,310 | +0.20(+2.14%) |
Aug 27, 2012 | 9.209 | 9.429 | 9.195 | 9.362 | 15,976 | +0.07(+0.79%) |
Aug 24, 2012 | 9.215 | 9.289 | 9.209 | 9.289 | 14,825 | +0.03(+0.29%) |
Aug 23, 2012 | 9.195 | 9.309 | 9.195 | 9.262 | 25,140 | -0.03(-0.36%) |
Aug 22, 2012 | 9.429 | 9.562 | 9.269 | 9.295 | 100,058 | -0.17(-1.83%) |
Aug 21, 2012 | 9.482 | 9.629 | 9.315 | 9.469 | 43,406 | -0.04(-0.42%) |
Aug 20, 2012 | 9.682 | 9.729 | 9.456 | 9.509 | 37,386 | -0.23(-2.40%) |
Aug 17, 2012 | 9.422 | 9.749 | 9.395 | 9.742 | 53,029 | +0.28(+2.96%) |
Aug 16, 2012 | 9.422 | 9.542 | 9.382 | 9.462 | 20,646 | +0.09(+1.00%) |
Aug 15, 2012 | 9.275 | 9.456 | 9.202 | 9.369 | 47,877 | +0.15(+1.59%) |
Aug 14, 2012 | 9.275 | 9.275 | 9.135 | 9.222 | 31,077 | -0.05(-0.50%) |
Aug 13, 2012 | 9.229 | 9.275 | 9.089 | 9.269 | 34,104 | +0.05(+0.58%) |
Aug 10, 2012 | 9.069 | 9.275 | 9.008 | 9.215 | 59,946 | +0.16(+1.77%) |
Aug 09, 2012 | 9.009 | 9.082 | 9.008 | 9.055 | 19,787 | +0.01(+0.07%) |
Aug 08, 2012 | 9.082 | 9.095 | 9.022 | 9.048 | 28,437 | -0.08(-0.88%) |
Aug 07, 2012 | 9.275 | 9.275 | 9.115 | 9.129 | 25,266 | -0.09(-0.94%) |
Aug 06, 2012 | 9.235 | 9.275 | 9.082 | 9.215 | 47,965 | -0.05(-0.58%) |
Aug 03, 2012 | 9.015 | 9.282 | 8.815 | 9.269 | 51,914 | +0.24(+2.66%) |
Aug 02, 2012 | 8.962 | 9.089 | 8.962 | 9.028 | 27,899 | +0.01(+0.07%) |
Aug 01, 2012 | 9.129 | 9.269 | 9.022 | 9.022 | 72,933 | -0.06(-0.66%) |
Jul 31, 2012 | 9.195 | 9.242 | 9.062 | 9.082 | 66,687 | -0.17(-1.80%) |
Jul 30, 2012 | 9.275 | 9.335 | 9.235 | 9.249 | 104,251 | +0.00(+0.00%) |
Jul 27, 2012 | 9.022 | 9.322 | 9.015 | 9.249 | 34,644 | +0.24(+2.67%) |
Jul 26, 2012 | 9.122 | 9.122 | 9.002 | 9.008 | 31,765 | -0.01(-0.15%) |
Jul 25, 2012 | 9.028 | 9.134 | 8.976 | 9.022 | 20,419 | +0.07(+0.81%) |
Jul 24, 2012 | 8.995 | 9.009 | 8.896 | 8.949 | 50,746 | +0.00(+0.00%) |
Jul 23, 2012 | 8.883 | 9.042 | 8.883 | 8.949 | 45,346 | -0.13(-1.38%) |
Jul 20, 2012 | 9.353 | 9.353 | 9.075 | 9.075 | 60,886 | -0.20(-2.14%) |
Jul 19, 2012 | 9.392 | 9.452 | 9.267 | 9.273 | 31,344 | -0.21(-2.23%) |
Jul 18, 2012 | 9.524 | 9.580 | 9.396 | 9.485 | 17,690 | +0.03(+0.28%) |
Jul 17, 2012 | 9.445 | 9.531 | 9.286 | 9.458 | 70,892 | +0.09(+0.92%) |
Jul 16, 2012 | 9.432 | 9.432 | 9.339 | 9.372 | 12,795 | -0.10(-1.05%) |
Jul 13, 2012 | 9.306 | 9.524 | 9.306 | 9.472 | 49,225 | +0.17(+1.85%) |
Jul 12, 2012 | 9.333 | 9.333 | 9.227 | 9.300 | 45,842 | -0.09(-0.99%) |
Jul 11, 2012 | 9.326 | 9.458 | 9.293 | 9.392 | 46,418 | +0.04(+0.42%) |
Jul 10, 2012 | 9.372 | 9.392 | 9.247 | 9.353 | 49,073 | +0.00(+0.00%) |
Jul 09, 2012 | 9.392 | 9.458 | 9.233 | 9.353 | 75,600 | -0.13(-1.33%) |
Jul 06, 2012 | 9.412 | 9.524 | 9.412 | 9.478 | 70,499 | -0.03(-0.28%) |
Jul 05, 2012 | 9.518 | 9.524 | 9.405 | 9.505 | 67,232 | -0.02(-0.21%) |
Jul 03, 2012 | 9.564 | 9.564 | 9.505 | 9.524 | 52,654 | +0.00(+0.00%) |