Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.577 | 9.625 | 9.462 | 9.547 | 216,265 | -0.08(-0.88%) |
Sep 27, 2012 | 9.595 | 9.662 | 9.517 | 9.631 | 152,934 | +0.05(+0.50%) |
Sep 26, 2012 | 9.601 | 9.692 | 9.535 | 9.583 | 173,172 | +0.00(+0.00%) |
Sep 25, 2012 | 9.674 | 9.819 | 9.583 | 9.583 | 309,349 | -0.10(-1.00%) |
Sep 24, 2012 | 9.644 | 9.680 | 9.601 | 9.680 | 290,340 | +0.03(+0.31%) |
Sep 21, 2012 | 9.631 | 9.686 | 9.631 | 9.650 | 706,445 | +0.13(+1.33%) |
Sep 20, 2012 | 9.529 | 9.589 | 9.498 | 9.523 | 196,802 | -0.08(-0.88%) |
Sep 19, 2012 | 9.674 | 9.674 | 9.559 | 9.607 | 248,097 | -0.04(-0.38%) |
Sep 18, 2012 | 9.625 | 9.674 | 9.577 | 9.644 | 223,954 | +0.04(+0.38%) |
Sep 17, 2012 | 9.637 | 9.650 | 9.553 | 9.607 | 194,206 | -0.07(-0.75%) |
Sep 14, 2012 | 9.734 | 9.807 | 9.637 | 9.680 | 473,824 | -0.01(-0.06%) |
Sep 13, 2012 | 9.631 | 9.686 | 9.613 | 9.686 | 359,287 | +0.03(+0.31%) |
Sep 12, 2012 | 9.637 | 9.674 | 9.595 | 9.656 | 147,954 | +0.03(+0.31%) |
Sep 11, 2012 | 9.583 | 9.656 | 9.523 | 9.625 | 197,505 | +0.08(+0.82%) |
Sep 10, 2012 | 9.553 | 9.601 | 9.535 | 9.547 | 143,151 | +0.00(+0.00%) |
Sep 07, 2012 | 9.553 | 9.637 | 9.504 | 9.547 | 155,827 | +0.05(+0.51%) |
Sep 06, 2012 | 9.456 | 9.577 | 9.377 | 9.498 | 359,942 | +0.07(+0.71%) |
Sep 05, 2012 | 9.438 | 9.474 | 9.347 | 9.432 | 205,454 | +0.07(+0.78%) |
Sep 04, 2012 | 9.329 | 9.396 | 9.239 | 9.359 | 273,075 | +0.02(+0.26%) |
Aug 31, 2012 | 9.444 | 9.456 | 9.317 | 9.335 | 201,943 | -0.02(-0.19%) |
Aug 30, 2012 | 9.377 | 9.390 | 9.341 | 9.353 | 92,715 | -0.11(-1.15%) |
Aug 29, 2012 | 9.396 | 9.474 | 9.287 | 9.462 | 135,247 | +0.16(+1.76%) |
Aug 27, 2012 | 9.269 | 9.377 | 9.238 | 9.299 | 101,414 | +0.07(+0.79%) |
Aug 24, 2012 | 9.148 | 9.263 | 9.148 | 9.226 | 105,855 | +0.06(+0.66%) |
Aug 23, 2012 | 9.238 | 9.251 | 9.111 | 9.166 | 179,568 | -0.12(-1.30%) |
Aug 22, 2012 | 9.371 | 9.384 | 9.263 | 9.287 | 95,668 | -0.07(-0.78%) |
Aug 21, 2012 | 9.396 | 9.480 | 9.335 | 9.359 | 183,951 | +0.00(+0.00%) |
Aug 20, 2012 | 9.341 | 9.377 | 9.299 | 9.359 | 148,242 | -0.02(-0.19%) |
Aug 17, 2012 | 9.263 | 9.377 | 9.257 | 9.377 | 181,831 | +0.08(+0.85%) |
Aug 16, 2012 | 9.269 | 9.305 | 9.166 | 9.299 | 177,395 | +0.05(+0.59%) |
Aug 15, 2012 | 9.172 | 9.263 | 9.166 | 9.244 | 252,465 | +0.07(+0.72%) |
Aug 14, 2012 | 9.317 | 9.335 | 9.166 | 9.178 | 328,927 | -0.11(-1.17%) |
Aug 13, 2012 | 9.341 | 9.347 | 9.166 | 9.287 | 330,671 | -0.05(-0.52%) |
Aug 10, 2012 | 9.353 | 9.383 | 9.263 | 9.335 | 208,925 | -0.04(-0.38%) |
Aug 09, 2012 | 9.419 | 9.425 | 9.359 | 9.371 | 139,253 | -0.04(-0.38%) |
Aug 08, 2012 | 9.371 | 9.473 | 9.335 | 9.407 | 189,815 | +0.02(+0.19%) |
Aug 07, 2012 | 9.359 | 9.467 | 9.299 | 9.389 | 227,019 | +0.09(+0.97%) |
Aug 06, 2012 | 9.293 | 9.347 | 9.269 | 9.299 | 257,259 | +0.02(+0.26%) |
Aug 03, 2012 | 9.149 | 9.311 | 9.095 | 9.275 | 309,771 | +0.25(+2.79%) |
Aug 02, 2012 | 8.993 | 9.059 | 8.957 | 9.023 | 322,158 | -0.07(-0.73%) |
Aug 01, 2012 | 9.215 | 9.215 | 9.065 | 9.089 | 632,390 | -0.04(-0.46%) |
Jul 31, 2012 | 9.017 | 9.167 | 9.017 | 9.131 | 275,114 | +0.05(+0.59%) |
Jul 30, 2012 | 8.981 | 9.113 | 8.886 | 9.077 | 252,050 | +0.08(+0.87%) |
Jul 27, 2012 | 8.993 | 9.089 | 8.850 | 8.999 | 536,882 | +0.01(+0.07%) |
Jul 26, 2012 | 9.209 | 9.209 | 8.981 | 8.993 | 333,561 | -0.05(-0.60%) |
Jul 25, 2012 | 9.077 | 9.131 | 9.011 | 9.047 | 283,410 | +0.06(+0.67%) |
Jul 24, 2012 | 9.125 | 9.131 | 8.939 | 8.987 | 294,481 | -0.09(-0.99%) |
Jul 23, 2012 | 9.089 | 9.155 | 9.071 | 9.077 | 256,864 | -0.16(-1.75%) |
Jul 20, 2012 | 9.287 | 9.353 | 9.239 | 9.239 | 293,112 | -0.13(-1.34%) |
Jul 19, 2012 | 9.545 | 9.557 | 9.323 | 9.365 | 181,414 | -0.16(-1.70%) |
Jul 18, 2012 | 9.569 | 9.593 | 9.491 | 9.527 | 209,764 | -0.05(-0.56%) |
Jul 17, 2012 | 9.605 | 9.605 | 9.437 | 9.581 | 329,237 | -0.01(-0.06%) |
Jul 16, 2012 | 9.587 | 9.593 | 9.491 | 9.587 | 349,760 | +0.01(+0.06%) |
Jul 13, 2012 | 9.383 | 9.599 | 9.329 | 9.581 | 265,210 | +0.21(+2.24%) |
Jul 12, 2012 | 9.317 | 9.425 | 9.269 | 9.371 | 258,126 | -0.02(-0.19%) |
Jul 11, 2012 | 9.347 | 9.401 | 9.287 | 9.389 | 217,325 | +0.08(+0.84%) |
Jul 10, 2012 | 9.389 | 9.395 | 9.263 | 9.311 | 214,925 | +0.01(+0.13%) |
Jul 09, 2012 | 9.287 | 9.317 | 9.221 | 9.299 | 317,058 | -0.02(-0.19%) |
Jul 06, 2012 | 9.203 | 9.359 | 9.203 | 9.317 | 193,389 | +0.00(+0.00%) |
Jul 05, 2012 | 9.419 | 9.443 | 9.281 | 9.317 | 707,233 | -0.14(-1.46%) |
Jul 03, 2012 | 9.341 | 9.455 | 9.281 | 9.455 | 203,270 | +0.16(+1.68%) |