Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.419 | 9.453 | 9.310 | 9.373 | 15,642,878 | -0.10(-1.06%) |
Sep 27, 2012 | 9.386 | 9.545 | 9.310 | 9.474 | 12,058,052 | +0.13(+1.35%) |
Sep 26, 2012 | 9.377 | 9.402 | 9.218 | 9.348 | 12,839,210 | -0.01(-0.13%) |
Sep 25, 2012 | 9.604 | 9.604 | 9.344 | 9.361 | 13,745,396 | -0.17(-1.81%) |
Sep 24, 2012 | 9.596 | 9.596 | 9.495 | 9.533 | 9,888,467 | -0.08(-0.79%) |
Sep 21, 2012 | 9.646 | 9.713 | 9.562 | 9.608 | 20,352,604 | +0.00(+0.04%) |
Sep 20, 2012 | 9.604 | 9.629 | 9.495 | 9.604 | 11,914,249 | -0.05(-0.52%) |
Sep 19, 2012 | 9.646 | 9.705 | 9.537 | 9.654 | 20,729,594 | -0.18(-1.79%) |
Sep 18, 2012 | 9.990 | 9.999 | 9.789 | 9.831 | 17,421,396 | -0.19(-1.93%) |
Sep 17, 2012 | 10.09 | 10.10 | 9.948 | 10.02 | 12,844,354 | -0.09(-0.87%) |
Sep 14, 2012 | 9.948 | 10.13 | 9.906 | 10.11 | 28,193,014 | +0.17(+1.69%) |
Sep 13, 2012 | 9.722 | 9.957 | 9.663 | 9.944 | 17,742,330 | +0.21(+2.11%) |
Sep 12, 2012 | 9.805 | 9.856 | 9.713 | 9.738 | 13,868,721 | -0.04(-0.43%) |
Sep 11, 2012 | 9.797 | 9.881 | 9.713 | 9.780 | 15,062,452 | -0.03(-0.30%) |
Sep 10, 2012 | 9.957 | 9.965 | 9.797 | 9.810 | 16,154,285 | -0.15(-1.48%) |
Sep 07, 2012 | 9.822 | 9.957 | 9.772 | 9.957 | 19,234,036 | -0.04(-0.38%) |
Sep 06, 2012 | 9.873 | 10.03 | 9.864 | 9.994 | 23,003,266 | +0.16(+1.58%) |
Sep 05, 2012 | 9.906 | 9.982 | 9.789 | 9.839 | 15,221,943 | -0.02(-0.17%) |
Sep 04, 2012 | 9.780 | 9.923 | 9.703 | 9.856 | 20,721,912 | +0.04(+0.43%) |
Aug 31, 2012 | 9.722 | 9.877 | 9.692 | 9.814 | 13,038,421 | +0.18(+1.92%) |
Aug 30, 2012 | 9.747 | 9.762 | 9.612 | 9.629 | 11,826,543 | -0.19(-1.97%) |
Aug 29, 2012 | 9.763 | 9.873 | 9.671 | 9.822 | 11,480,273 | +0.07(+0.69%) |
Aug 27, 2012 | 9.898 | 9.906 | 9.730 | 9.755 | 15,246,913 | -0.13(-1.27%) |
Aug 24, 2012 | 9.847 | 9.906 | 9.789 | 9.881 | 13,074,550 | -0.02(-0.21%) |
Aug 23, 2012 | 9.873 | 9.948 | 9.805 | 9.902 | 12,799,988 | +0.01(+0.13%) |
Aug 22, 2012 | 9.906 | 9.982 | 9.839 | 9.889 | 15,688,281 | +0.00(+0.00%) |
Aug 21, 2012 | 9.982 | 10.07 | 9.847 | 9.889 | 14,822,165 | -0.08(-0.84%) |
Aug 20, 2012 | 9.965 | 10.02 | 9.898 | 9.973 | 13,473,712 | -0.03(-0.25%) |
Aug 17, 2012 | 9.982 | 9.998 | 9.848 | 9.998 | 14,351,563 | +0.02(+0.17%) |
Aug 16, 2012 | 9.448 | 10.04 | 9.415 | 9.982 | 31,098,028 | +0.15(+1.53%) |
Aug 15, 2012 | 9.773 | 9.923 | 9.765 | 9.832 | 11,098,196 | +0.07(+0.77%) |
Aug 14, 2012 | 9.915 | 9.957 | 9.732 | 9.757 | 10,837,164 | -0.08(-0.85%) |
Aug 13, 2012 | 9.923 | 9.957 | 9.798 | 9.840 | 10,287,748 | -0.12(-1.17%) |
Aug 10, 2012 | 9.898 | 9.973 | 9.832 | 9.957 | 9,343,883 | +0.05(+0.50%) |
Aug 09, 2012 | 9.915 | 9.998 | 9.873 | 9.907 | 14,159,796 | -0.02(-0.25%) |
Aug 08, 2012 | 9.798 | 9.965 | 9.757 | 9.932 | 10,745,015 | +0.04(+0.42%) |
Aug 07, 2012 | 9.657 | 9.907 | 9.540 | 9.890 | 24,555,402 | +0.49(+5.23%) |
Aug 06, 2012 | 9.407 | 9.557 | 9.373 | 9.398 | 14,187,564 | +0.05(+0.53%) |
Aug 03, 2012 | 9.223 | 9.373 | 9.165 | 9.348 | 10,199,402 | +0.25(+2.75%) |
Aug 02, 2012 | 8.982 | 9.251 | 8.932 | 9.099 | 14,247,888 | +0.00(+0.00%) |
Aug 01, 2012 | 9.115 | 9.149 | 8.990 | 9.099 | 12,348,788 | +0.02(+0.28%) |
Jul 31, 2012 | 9.040 | 9.173 | 9.032 | 9.074 | 11,316,437 | +0.06(+0.65%) |
Jul 30, 2012 | 9.132 | 9.165 | 8.974 | 9.015 | 15,459,307 | -0.06(-0.69%) |
Jul 27, 2012 | 8.932 | 9.115 | 8.840 | 9.078 | 13,073,762 | +0.21(+2.40%) |
Jul 26, 2012 | 8.915 | 8.986 | 8.757 | 8.865 | 13,842,608 | +0.14(+1.62%) |
Jul 25, 2012 | 8.674 | 8.882 | 8.649 | 8.724 | 18,177,250 | +0.07(+0.87%) |
Jul 24, 2012 | 8.715 | 8.749 | 8.549 | 8.649 | 12,395,622 | -0.09(-1.05%) |
Jul 23, 2012 | 8.599 | 8.790 | 8.511 | 8.740 | 13,114,871 | -0.02(-0.19%) |
Jul 20, 2012 | 8.899 | 8.940 | 8.715 | 8.757 | 14,118,176 | -0.15(-1.73%) |
Jul 19, 2012 | 8.907 | 9.032 | 8.807 | 8.911 | 15,554,919 | +0.01(+0.14%) |
Jul 18, 2012 | 8.615 | 8.907 | 8.615 | 8.899 | 13,474,387 | +0.24(+2.79%) |
Jul 17, 2012 | 8.682 | 8.724 | 8.540 | 8.657 | 12,701,217 | +0.01(+0.14%) |
Jul 16, 2012 | 8.732 | 8.732 | 8.590 | 8.644 | 9,516,481 | -0.09(-1.00%) |
Jul 13, 2012 | 8.640 | 8.765 | 8.624 | 8.732 | 12,554,671 | +0.09(+1.06%) |
Jul 12, 2012 | 8.724 | 8.753 | 8.574 | 8.640 | 17,181,212 | -0.17(-1.89%) |
Jul 11, 2012 | 8.874 | 8.911 | 8.757 | 8.807 | 13,052,492 | -0.12(-1.31%) |
Jul 10, 2012 | 8.757 | 9.107 | 8.665 | 8.924 | 27,618,912 | -0.25(-2.72%) |
Jul 09, 2012 | 9.207 | 9.257 | 9.107 | 9.173 | 11,721,314 | -0.03(-0.27%) |
Jul 06, 2012 | 9.382 | 9.382 | 9.132 | 9.198 | 15,282,797 | -0.23(-2.47%) |
Jul 05, 2012 | 9.507 | 9.573 | 9.373 | 9.432 | 14,322,595 | -0.12(-1.31%) |
Jul 03, 2012 | 9.373 | 9.557 | 9.357 | 9.557 | 5,414,959 | +0.16(+1.68%) |