Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.110 | 9.164 | 9.033 | 9.146 | 172,113 | +0.08(+0.90%) |
Sep 27, 2012 | 9.064 | 9.128 | 8.942 | 9.064 | 88,061 | -0.03(-0.35%) |
Sep 26, 2012 | 9.028 | 9.101 | 8.928 | 9.096 | 111,746 | +0.13(+1.41%) |
Sep 25, 2012 | 9.019 | 9.060 | 8.965 | 8.969 | 174,271 | -0.06(-0.65%) |
Sep 24, 2012 | 9.069 | 9.073 | 8.919 | 9.028 | 172,083 | -0.02(-0.25%) |
Sep 21, 2012 | 9.101 | 9.128 | 9.015 | 9.051 | 155,390 | -0.02(-0.20%) |
Sep 20, 2012 | 9.245 | 9.245 | 9.055 | 9.069 | 187,243 | -0.15(-1.67%) |
Sep 19, 2012 | 9.277 | 9.318 | 9.164 | 9.223 | 198,556 | -0.01(-0.15%) |
Sep 18, 2012 | 9.159 | 9.291 | 9.105 | 9.236 | 122,969 | +0.05(+0.54%) |
Sep 17, 2012 | 9.123 | 9.214 | 9.123 | 9.187 | 103,806 | +0.09(+1.00%) |
Sep 14, 2012 | 9.191 | 9.191 | 9.091 | 9.096 | 153,386 | -0.11(-1.18%) |
Sep 13, 2012 | 9.191 | 9.214 | 9.137 | 9.205 | 107,398 | +0.04(+0.44%) |
Sep 12, 2012 | 9.137 | 9.178 | 9.073 | 9.164 | 123,360 | +0.05(+0.55%) |
Sep 11, 2012 | 9.064 | 9.141 | 9.055 | 9.114 | 88,732 | +0.06(+0.65%) |
Sep 10, 2012 | 9.024 | 9.073 | 9.024 | 9.055 | 66,314 | +0.00(+0.00%) |
Sep 07, 2012 | 9.168 | 9.168 | 9.024 | 9.055 | 152,348 | -0.02(-0.25%) |
Sep 06, 2012 | 9.191 | 9.191 | 8.996 | 9.078 | 158,086 | +0.07(+0.80%) |
Sep 05, 2012 | 9.164 | 9.164 | 8.883 | 9.005 | 123,580 | -0.08(-0.90%) |
Sep 04, 2012 | 9.105 | 9.123 | 9.055 | 9.087 | 98,612 | +0.04(+0.40%) |
Aug 31, 2012 | 9.159 | 9.159 | 8.992 | 9.051 | 127,258 | -0.04(-0.40%) |
Aug 30, 2012 | 9.178 | 9.178 | 8.947 | 9.087 | 155,476 | -0.04(-0.40%) |
Aug 29, 2012 | 9.078 | 9.146 | 9.024 | 9.123 | 150,400 | +0.13(+1.46%) |
Aug 27, 2012 | 8.969 | 8.995 | 8.879 | 8.992 | 104,882 | +0.05(+0.56%) |
Aug 24, 2012 | 8.983 | 8.983 | 8.852 | 8.942 | 107,766 | +0.00(+0.00%) |
Aug 23, 2012 | 8.951 | 8.992 | 8.852 | 8.942 | 109,558 | +0.03(+0.36%) |
Aug 22, 2012 | 9.042 | 9.042 | 8.901 | 8.910 | 116,952 | -0.13(-1.45%) |
Aug 21, 2012 | 9.042 | 9.046 | 8.974 | 9.042 | 82,641 | +0.02(+0.25%) |
Aug 20, 2012 | 9.001 | 9.019 | 8.897 | 9.019 | 104,354 | +0.05(+0.61%) |
Aug 17, 2012 | 8.910 | 9.005 | 8.910 | 8.965 | 58,147 | +0.04(+0.46%) |
Aug 16, 2012 | 8.996 | 9.033 | 8.901 | 8.924 | 98,430 | -0.04(-0.40%) |
Aug 15, 2012 | 9.001 | 9.042 | 8.947 | 8.960 | 152,940 | -0.03(-0.30%) |
Aug 14, 2012 | 8.942 | 8.987 | 8.906 | 8.987 | 221,905 | +0.07(+0.76%) |
Aug 13, 2012 | 8.806 | 8.928 | 8.806 | 8.920 | 97,149 | +0.05(+0.57%) |
Aug 10, 2012 | 8.838 | 8.879 | 8.806 | 8.870 | 268,323 | -0.01(-0.06%) |
Aug 09, 2012 | 8.870 | 8.915 | 8.784 | 8.875 | 45,926 | +0.04(+0.47%) |
Aug 08, 2012 | 8.874 | 8.874 | 8.775 | 8.833 | 100,432 | +0.03(+0.36%) |
Aug 07, 2012 | 8.883 | 8.883 | 8.788 | 8.802 | 59,194 | -0.10(-1.07%) |
Aug 06, 2012 | 8.965 | 9.010 | 8.865 | 8.897 | 36,601 | -0.07(-0.76%) |
Aug 03, 2012 | 8.983 | 9.002 | 8.942 | 8.965 | 40,387 | +0.00(+0.00%) |
Aug 02, 2012 | 9.046 | 9.046 | 8.842 | 8.965 | 51,240 | +0.01(+0.15%) |
Aug 01, 2012 | 8.897 | 9.024 | 8.847 | 8.951 | 146,871 | +0.10(+1.07%) |
Jul 31, 2012 | 8.874 | 8.883 | 8.829 | 8.856 | 205,016 | +0.00(+0.00%) |
Jul 30, 2012 | 8.829 | 8.888 | 8.767 | 8.856 | 202,971 | +0.05(+0.57%) |
Jul 27, 2012 | 8.829 | 8.842 | 8.775 | 8.806 | 215,001 | -0.01(-0.10%) |
Jul 26, 2012 | 8.870 | 8.870 | 8.711 | 8.815 | 78,429 | +0.03(+0.36%) |
Jul 25, 2012 | 8.793 | 8.793 | 8.539 | 8.784 | 121,548 | -0.02(-0.21%) |
Jul 24, 2012 | 8.770 | 8.852 | 8.747 | 8.802 | 239,864 | +0.02(+0.24%) |
Jul 23, 2012 | 8.689 | 8.819 | 8.684 | 8.781 | 74,891 | +0.07(+0.80%) |
Jul 20, 2012 | 8.761 | 8.779 | 8.711 | 8.711 | 58,284 | -0.15(-1.69%) |
Jul 19, 2012 | 8.752 | 8.870 | 8.711 | 8.861 | 101,335 | +0.10(+1.14%) |
Jul 18, 2012 | 8.838 | 8.838 | 8.734 | 8.761 | 72,686 | -0.06(-0.67%) |
Jul 17, 2012 | 8.802 | 8.851 | 8.802 | 8.820 | 29,730 | -0.02(-0.19%) |
Jul 16, 2012 | 8.815 | 8.847 | 8.770 | 8.837 | 35,029 | +0.04(+0.50%) |
Jul 13, 2012 | 8.775 | 8.838 | 8.775 | 8.793 | 211,304 | -0.00(-0.05%) |
Jul 12, 2012 | 8.788 | 8.874 | 8.766 | 8.797 | 93,335 | -0.11(-1.27%) |
Jul 11, 2012 | 8.852 | 8.933 | 8.815 | 8.910 | 31,298 | +0.08(+0.87%) |
Jul 10, 2012 | 8.797 | 8.833 | 8.711 | 8.833 | 58,988 | +0.09(+0.98%) |
Jul 09, 2012 | 8.756 | 8.766 | 8.725 | 8.747 | 58,471 | -0.01(-0.10%) |
Jul 06, 2012 | 8.657 | 8.775 | 8.657 | 8.756 | 61,488 | +0.04(+0.47%) |
Jul 05, 2012 | 8.702 | 8.725 | 8.693 | 8.716 | 33,129 | +0.03(+0.37%) |
Jul 03, 2012 | 8.679 | 8.751 | 8.621 | 8.684 | 48,851 | -0.04(-0.42%) |