Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.421 | 9.455 | 9.312 | 9.375 | 15,639,834 | -0.10(-1.06%) |
Sep 27, 2012 | 9.388 | 9.547 | 9.312 | 9.476 | 12,055,705 | +0.13(+1.35%) |
Sep 26, 2012 | 9.379 | 9.404 | 9.220 | 9.350 | 12,836,711 | -0.01(-0.13%) |
Sep 25, 2012 | 9.606 | 9.606 | 9.346 | 9.362 | 13,742,721 | -0.17(-1.81%) |
Sep 24, 2012 | 9.597 | 9.597 | 9.497 | 9.534 | 9,886,542 | -0.08(-0.79%) |
Sep 21, 2012 | 9.648 | 9.715 | 9.564 | 9.610 | 20,348,642 | +0.00(+0.04%) |
Sep 20, 2012 | 9.606 | 9.631 | 9.497 | 9.606 | 11,911,930 | -0.05(-0.52%) |
Sep 19, 2012 | 9.648 | 9.707 | 9.539 | 9.656 | 20,725,558 | -0.18(-1.79%) |
Sep 18, 2012 | 9.992 | 10.00 | 9.791 | 9.833 | 17,418,004 | -0.19(-1.93%) |
Sep 17, 2012 | 10.09 | 10.10 | 9.950 | 10.03 | 12,841,854 | -0.09(-0.87%) |
Sep 14, 2012 | 9.950 | 10.13 | 9.908 | 10.11 | 28,187,526 | +0.17(+1.69%) |
Sep 13, 2012 | 9.723 | 9.959 | 9.665 | 9.946 | 17,738,878 | +0.21(+2.11%) |
Sep 12, 2012 | 9.807 | 9.858 | 9.715 | 9.740 | 13,866,022 | -0.04(-0.43%) |
Sep 11, 2012 | 9.799 | 9.883 | 9.715 | 9.782 | 15,059,520 | -0.03(-0.30%) |
Sep 10, 2012 | 9.959 | 9.967 | 9.799 | 9.812 | 16,151,140 | -0.15(-1.48%) |
Sep 07, 2012 | 9.824 | 9.959 | 9.774 | 9.959 | 19,230,292 | -0.04(-0.38%) |
Sep 06, 2012 | 9.875 | 10.03 | 9.866 | 9.996 | 22,998,790 | +0.16(+1.58%) |
Sep 05, 2012 | 9.908 | 9.984 | 9.791 | 9.841 | 15,218,980 | -0.02(-0.17%) |
Sep 04, 2012 | 9.782 | 9.925 | 9.705 | 9.858 | 20,717,880 | +0.04(+0.43%) |
Aug 31, 2012 | 9.723 | 9.879 | 9.694 | 9.816 | 13,035,883 | +0.18(+1.92%) |
Aug 30, 2012 | 9.749 | 9.764 | 9.614 | 9.631 | 11,824,241 | -0.19(-1.97%) |
Aug 29, 2012 | 9.765 | 9.875 | 9.673 | 9.824 | 11,478,039 | +0.07(+0.69%) |
Aug 27, 2012 | 9.900 | 9.908 | 9.732 | 9.757 | 15,243,946 | -0.13(-1.27%) |
Aug 24, 2012 | 9.849 | 9.908 | 9.791 | 9.883 | 13,072,005 | -0.02(-0.21%) |
Aug 23, 2012 | 9.875 | 9.950 | 9.807 | 9.904 | 12,797,497 | +0.01(+0.13%) |
Aug 22, 2012 | 9.908 | 9.984 | 9.841 | 9.891 | 15,685,228 | +0.00(+0.00%) |
Aug 21, 2012 | 9.984 | 10.07 | 9.849 | 9.891 | 14,819,280 | -0.08(-0.84%) |
Aug 20, 2012 | 9.967 | 10.02 | 9.900 | 9.975 | 13,471,091 | -0.02(-0.25%) |
Aug 17, 2012 | 9.984 | 10.00 | 9.850 | 10.00 | 14,348,771 | +0.02(+0.17%) |
Aug 16, 2012 | 9.450 | 10.04 | 9.417 | 9.984 | 31,091,978 | +0.15(+1.53%) |
Aug 15, 2012 | 9.775 | 9.925 | 9.767 | 9.834 | 11,096,037 | +0.07(+0.77%) |
Aug 14, 2012 | 9.917 | 9.959 | 9.734 | 9.759 | 10,835,055 | -0.08(-0.85%) |
Aug 13, 2012 | 9.925 | 9.959 | 9.800 | 9.842 | 10,285,747 | -0.12(-1.17%) |
Aug 10, 2012 | 9.900 | 9.975 | 9.834 | 9.959 | 9,342,065 | +0.05(+0.50%) |
Aug 09, 2012 | 9.917 | 10.00 | 9.875 | 9.909 | 14,157,042 | -0.03(-0.25%) |
Aug 08, 2012 | 9.800 | 9.967 | 9.759 | 9.934 | 10,742,924 | +0.04(+0.42%) |
Aug 07, 2012 | 9.659 | 9.909 | 9.542 | 9.892 | 24,550,626 | +0.49(+5.23%) |
Aug 06, 2012 | 9.409 | 9.559 | 9.375 | 9.400 | 14,184,804 | +0.05(+0.53%) |
Aug 03, 2012 | 9.225 | 9.375 | 9.167 | 9.350 | 10,197,417 | +0.25(+2.75%) |
Aug 02, 2012 | 8.984 | 9.252 | 8.934 | 9.100 | 14,245,117 | +0.00(+0.00%) |
Aug 01, 2012 | 9.117 | 9.150 | 8.992 | 9.100 | 12,346,385 | +0.03(+0.28%) |
Jul 31, 2012 | 9.042 | 9.175 | 9.034 | 9.075 | 11,314,236 | +0.06(+0.65%) |
Jul 30, 2012 | 9.134 | 9.167 | 8.975 | 9.017 | 15,456,300 | -0.06(-0.69%) |
Jul 27, 2012 | 8.934 | 9.117 | 8.842 | 9.079 | 13,071,219 | +0.21(+2.40%) |
Jul 26, 2012 | 8.917 | 8.988 | 8.759 | 8.867 | 13,839,915 | +0.14(+1.62%) |
Jul 25, 2012 | 8.675 | 8.884 | 8.650 | 8.725 | 18,173,714 | +0.08(+0.87%) |
Jul 24, 2012 | 8.717 | 8.750 | 8.550 | 8.650 | 12,393,210 | -0.09(-1.05%) |
Jul 23, 2012 | 8.600 | 8.792 | 8.513 | 8.742 | 13,112,320 | -0.02(-0.19%) |
Jul 20, 2012 | 8.900 | 8.942 | 8.717 | 8.759 | 14,115,429 | -0.15(-1.73%) |
Jul 19, 2012 | 8.909 | 9.034 | 8.809 | 8.913 | 15,551,892 | +0.01(+0.14%) |
Jul 18, 2012 | 8.617 | 8.909 | 8.617 | 8.900 | 13,471,765 | +0.24(+2.79%) |
Jul 17, 2012 | 8.684 | 8.725 | 8.542 | 8.659 | 12,698,746 | +0.01(+0.14%) |
Jul 16, 2012 | 8.734 | 8.734 | 8.592 | 8.646 | 9,514,630 | -0.09(-1.00%) |
Jul 13, 2012 | 8.642 | 8.767 | 8.625 | 8.734 | 12,552,228 | +0.09(+1.06%) |
Jul 12, 2012 | 8.725 | 8.754 | 8.575 | 8.642 | 17,177,870 | -0.17(-1.89%) |
Jul 11, 2012 | 8.875 | 8.913 | 8.759 | 8.809 | 13,049,953 | -0.12(-1.31%) |
Jul 10, 2012 | 8.759 | 9.109 | 8.667 | 8.925 | 27,613,540 | -0.25(-2.72%) |
Jul 09, 2012 | 9.209 | 9.259 | 9.109 | 9.175 | 11,719,034 | -0.02(-0.27%) |
Jul 06, 2012 | 9.384 | 9.384 | 9.134 | 9.200 | 15,279,823 | -0.23(-2.47%) |
Jul 05, 2012 | 9.509 | 9.575 | 9.375 | 9.434 | 14,319,808 | -0.12(-1.31%) |
Jul 03, 2012 | 9.375 | 9.559 | 9.359 | 9.559 | 5,413,905 | +0.16(+1.68%) |