Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.170 | 9.287 | 8.962 | 9.024 | 247,202 | -0.18(-1.97%) |
Sep 27, 2012 | 9.188 | 9.211 | 9.117 | 9.205 | 45,728 | +0.04(+0.42%) |
Sep 26, 2012 | 9.138 | 9.167 | 9.065 | 9.167 | 66,413 | +0.01(+0.13%) |
Sep 25, 2012 | 9.135 | 9.226 | 9.079 | 9.155 | 68,410 | +0.02(+0.19%) |
Sep 24, 2012 | 9.114 | 9.188 | 9.091 | 9.138 | 21,053 | +0.06(+0.65%) |
Sep 21, 2012 | 9.149 | 9.149 | 9.062 | 9.079 | 117,318 | +0.05(+0.55%) |
Sep 20, 2012 | 9.038 | 9.161 | 9.006 | 9.029 | 12,097 | -0.02(-0.19%) |
Sep 19, 2012 | 9.065 | 9.152 | 8.915 | 9.047 | 74,597 | -0.01(-0.13%) |
Sep 18, 2012 | 9.059 | 9.079 | 8.918 | 9.059 | 22,982 | +0.00(+0.00%) |
Sep 17, 2012 | 9.073 | 9.079 | 9.053 | 9.059 | 20,780 | -0.05(-0.55%) |
Sep 14, 2012 | 9.091 | 9.152 | 9.059 | 9.108 | 52,793 | +0.03(+0.35%) |
Sep 13, 2012 | 9.035 | 9.079 | 8.988 | 9.076 | 42,983 | +0.05(+0.52%) |
Sep 12, 2012 | 9.021 | 9.050 | 9.015 | 9.029 | 37,278 | -0.02(-0.19%) |
Sep 11, 2012 | 9.006 | 9.056 | 8.995 | 9.047 | 38,609 | +0.07(+0.75%) |
Sep 10, 2012 | 8.947 | 9.003 | 8.933 | 8.980 | 46,336 | +0.02(+0.26%) |
Sep 07, 2012 | 8.877 | 9.000 | 8.877 | 8.956 | 43,632 | +0.11(+1.19%) |
Sep 06, 2012 | 8.716 | 8.895 | 8.716 | 8.851 | 87,234 | +0.11(+1.27%) |
Sep 05, 2012 | 8.842 | 8.842 | 8.739 | 8.739 | 36,288 | -0.05(-0.60%) |
Sep 04, 2012 | 8.816 | 8.874 | 8.728 | 8.792 | 32,344 | +0.02(+0.23%) |
Aug 31, 2012 | 8.830 | 8.854 | 8.772 | 8.772 | 15,351 | -0.01(-0.17%) |
Aug 30, 2012 | 8.801 | 8.830 | 8.772 | 8.786 | 26,335 | -0.03(-0.33%) |
Aug 29, 2012 | 8.795 | 8.845 | 8.780 | 8.816 | 16,781 | +0.07(+0.84%) |
Aug 27, 2012 | 8.728 | 8.742 | 8.728 | 8.742 | 10,878 | +0.01(+0.17%) |
Aug 24, 2012 | 8.655 | 8.745 | 8.639 | 8.728 | 28,930 | +0.02(+0.24%) |
Aug 23, 2012 | 8.657 | 8.725 | 8.599 | 8.707 | 35,376 | +0.05(+0.61%) |
Aug 22, 2012 | 8.602 | 8.722 | 8.602 | 8.655 | 2,007 | -0.01(-0.07%) |
Aug 21, 2012 | 8.693 | 8.728 | 8.584 | 8.660 | 20,882 | -0.03(-0.30%) |
Aug 20, 2012 | 8.713 | 8.742 | 8.529 | 8.687 | 33,614 | -0.03(-0.30%) |
Aug 17, 2012 | 8.669 | 8.713 | 8.508 | 8.713 | 34,232 | +0.03(+0.34%) |
Aug 16, 2012 | 8.625 | 8.713 | 8.564 | 8.684 | 48,597 | +0.11(+1.26%) |
Aug 15, 2012 | 8.573 | 8.590 | 8.452 | 8.575 | 19,021 | +0.15(+1.74%) |
Aug 14, 2012 | 8.584 | 8.643 | 8.414 | 8.429 | 8,300 | -0.13(-1.47%) |
Aug 13, 2012 | 8.499 | 8.578 | 8.491 | 8.555 | 10,424 | +0.08(+0.90%) |
Aug 10, 2012 | 8.596 | 8.596 | 8.455 | 8.479 | 23,969 | -0.10(-1.13%) |
Aug 09, 2012 | 8.520 | 8.655 | 8.485 | 8.575 | 42,178 | +0.16(+1.88%) |
Aug 08, 2012 | 8.455 | 8.532 | 8.332 | 8.417 | 15,088 | -0.06(-0.76%) |
Aug 07, 2012 | 8.558 | 8.558 | 8.388 | 8.482 | 35,724 | -0.01(-0.17%) |
Aug 06, 2012 | 8.429 | 8.663 | 8.347 | 8.496 | 47,985 | +0.09(+1.12%) |
Aug 03, 2012 | 8.212 | 8.488 | 8.212 | 8.403 | 31,555 | +0.26(+3.20%) |
Aug 02, 2012 | 8.230 | 8.356 | 8.136 | 8.142 | 31,176 | -0.11(-1.28%) |
Aug 01, 2012 | 8.441 | 8.485 | 8.247 | 8.247 | 57,221 | -0.16(-1.85%) |
Jul 31, 2012 | 8.540 | 8.552 | 8.362 | 8.403 | 42,836 | -0.09(-1.10%) |
Jul 30, 2012 | 8.657 | 8.780 | 8.201 | 8.496 | 19,106 | -0.18(-2.03%) |
Jul 27, 2012 | 8.619 | 8.713 | 8.559 | 8.672 | 62,555 | +0.09(+1.06%) |
Jul 26, 2012 | 8.587 | 8.631 | 8.493 | 8.581 | 37,090 | +0.06(+0.69%) |
Jul 25, 2012 | 8.570 | 8.690 | 8.413 | 8.523 | 27,205 | +0.03(+0.34%) |
Jul 24, 2012 | 8.619 | 8.672 | 8.423 | 8.493 | 57,259 | -0.08(-0.89%) |
Jul 23, 2012 | 8.590 | 8.693 | 8.529 | 8.570 | 206,649 | -0.08(-0.88%) |
Jul 20, 2012 | 8.573 | 8.816 | 8.558 | 8.646 | 159,974 | -0.00(-0.03%) |
Jul 19, 2012 | 8.681 | 8.722 | 8.631 | 8.649 | 20,923 | -0.04(-0.44%) |
Jul 18, 2012 | 8.581 | 8.713 | 8.581 | 8.687 | 46,883 | +0.06(+0.75%) |
Jul 17, 2012 | 8.599 | 8.642 | 8.529 | 8.622 | 24,709 | +0.11(+1.34%) |
Jul 16, 2012 | 8.537 | 8.675 | 8.476 | 8.508 | 12,599 | -0.02(-0.21%) |
Jul 13, 2012 | 8.485 | 8.616 | 8.442 | 8.526 | 50,751 | +0.08(+0.90%) |
Jul 12, 2012 | 8.327 | 8.493 | 8.324 | 8.450 | 45,848 | +0.02(+0.28%) |
Jul 11, 2012 | 8.400 | 8.493 | 8.312 | 8.426 | 138,064 | -0.00(-0.03%) |
Jul 10, 2012 | 8.540 | 8.540 | 8.356 | 8.429 | 23,951 | -0.04(-0.48%) |
Jul 09, 2012 | 8.262 | 8.508 | 8.262 | 8.470 | 49,891 | -0.02(-0.21%) |
Jul 06, 2012 | 8.452 | 8.625 | 8.406 | 8.488 | 56,388 | -0.05(-0.58%) |
Jul 05, 2012 | 8.523 | 8.561 | 8.483 | 8.537 | 16,139 | -0.02(-0.21%) |
Jul 03, 2012 | 8.508 | 8.578 | 8.479 | 8.555 | 19,195 | +0.08(+0.90%) |