Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.905 | 9.588 | 8.863 | 9.426 | 1,211,572 | +0.58(+6.61%) |
Oct 26, 2012 | 8.715 | 8.841 | 8.841 | 8.841 | 527,611 | +0.13(+1.54%) |
Oct 25, 2012 | 8.715 | 8.827 | 8.588 | 8.708 | 584,688 | +0.06(+0.65%) |
Oct 24, 2012 | 8.778 | 9.046 | 8.602 | 8.651 | 616,260 | +0.01(+0.16%) |
Oct 23, 2012 | 8.722 | 8.736 | 8.538 | 8.637 | 510,563 | -0.06(-0.73%) |
Oct 19, 2012 | 8.961 | 8.996 | 8.686 | 8.701 | 1,267,977 | -0.23(-2.53%) |
Oct 18, 2012 | 9.067 | 9.067 | 8.926 | 8.926 | 505,185 | -0.15(-1.63%) |
Oct 17, 2012 | 9.130 | 9.229 | 9.067 | 9.074 | 397,611 | -0.06(-0.69%) |
Oct 16, 2012 | 9.123 | 9.271 | 8.926 | 9.137 | 753,788 | +0.16(+1.81%) |
Oct 15, 2012 | 8.940 | 9.074 | 8.885 | 8.975 | 596,781 | +0.04(+0.39%) |
Oct 12, 2012 | 8.975 | 9.011 | 8.870 | 8.940 | 328,397 | -0.02(-0.24%) |
Oct 11, 2012 | 8.877 | 9.018 | 8.877 | 8.961 | 579,365 | +0.13(+1.44%) |
Oct 10, 2012 | 8.841 | 9.109 | 8.778 | 8.834 | 1,572,590 | -0.33(-3.61%) |
Oct 09, 2012 | 9.243 | 9.271 | 9.060 | 9.165 | 270,563 | -0.11(-1.21%) |
Oct 08, 2012 | 9.257 | 9.328 | 9.088 | 9.278 | 412,301 | -0.01(-0.08%) |
Oct 05, 2012 | 9.313 | 9.426 | 9.236 | 9.285 | 601,571 | -0.02(-0.23%) |
Oct 04, 2012 | 9.236 | 9.342 | 9.088 | 9.306 | 2,075,126 | -0.42(-4.34%) |
Oct 03, 2012 | 9.764 | 9.807 | 9.588 | 9.729 | 679,902 | -0.04(-0.43%) |
Oct 02, 2012 | 9.778 | 9.842 | 9.729 | 9.771 | 758,090 | +0.02(+0.22%) |
Oct 01, 2012 | 9.764 | 9.828 | 9.722 | 9.750 | 968,473 | -0.01(-0.07%) |
Sep 28, 2012 | 9.715 | 9.800 | 9.666 | 9.757 | 451,649 | +0.01(+0.07%) |
Sep 27, 2012 | 9.785 | 9.821 | 9.688 | 9.750 | 475,681 | +0.06(+0.58%) |
Sep 26, 2012 | 9.666 | 9.694 | 9.412 | 9.694 | 512,898 | +0.01(+0.07%) |
Sep 25, 2012 | 9.807 | 9.863 | 9.652 | 9.687 | 467,555 | -0.12(-1.22%) |
Sep 24, 2012 | 9.673 | 9.870 | 9.673 | 9.807 | 553,501 | +0.08(+0.87%) |
Sep 21, 2012 | 9.694 | 9.785 | 9.588 | 9.722 | 508,949 | +0.05(+0.51%) |
Sep 20, 2012 | 9.595 | 9.708 | 9.567 | 9.673 | 400,239 | -0.04(-0.44%) |
Sep 19, 2012 | 9.461 | 9.771 | 9.440 | 9.715 | 491,876 | +0.13(+1.40%) |
Sep 18, 2012 | 9.539 | 9.602 | 9.497 | 9.581 | 282,039 | -0.01(-0.07%) |
Sep 17, 2012 | 9.574 | 9.659 | 9.483 | 9.588 | 285,713 | -0.03(-0.29%) |
Sep 14, 2012 | 9.419 | 9.638 | 9.320 | 9.616 | 869,587 | +0.23(+2.40%) |
Sep 13, 2012 | 9.165 | 9.447 | 9.151 | 9.391 | 1,078,634 | -0.01(-0.15%) |
Sep 12, 2012 | 9.384 | 9.440 | 9.264 | 9.405 | 680,192 | +0.07(+0.75%) |
Sep 11, 2012 | 9.299 | 9.483 | 9.215 | 9.335 | 623,422 | +0.05(+0.53%) |
Sep 10, 2012 | 8.856 | 9.483 | 8.806 | 9.285 | 1,538,309 | +0.47(+5.36%) |
Sep 07, 2012 | 8.651 | 8.820 | 8.598 | 8.813 | 489,924 | +0.19(+2.21%) |
Sep 06, 2012 | 8.468 | 8.679 | 8.450 | 8.623 | 1,193,458 | +0.24(+2.86%) |
Sep 05, 2012 | 8.510 | 8.588 | 8.355 | 8.383 | 755,931 | -0.10(-1.16%) |
Sep 04, 2012 | 8.461 | 8.750 | 8.348 | 8.482 | 1,279,744 | -4.45(-34.42%) |
Aug 31, 2012 | 13.12 | 13.12 | 12.66 | 12.93 | 697,803 | -0.09(-0.70%) |
Aug 30, 2012 | 13.01 | 13.10 | 12.91 | 13.03 | 249,298 | -0.08(-0.59%) |
Aug 29, 2012 | 13.05 | 13.18 | 13.04 | 13.10 | 208,103 | +0.02(+0.16%) |
Aug 27, 2012 | 13.03 | 13.21 | 12.97 | 13.08 | 305,443 | +0.12(+0.92%) |
Aug 24, 2012 | 12.84 | 13.05 | 12.71 | 12.96 | 396,039 | +0.13(+1.04%) |
Aug 23, 2012 | 12.92 | 12.92 | 12.69 | 12.83 | 404,446 | -0.08(-0.65%) |
Aug 22, 2012 | 12.99 | 12.99 | 12.86 | 12.91 | 214,502 | -0.06(-0.49%) |
Aug 21, 2012 | 13.03 | 13.15 | 12.91 | 12.98 | 253,643 | -0.06(-0.49%) |
Aug 20, 2012 | 13.28 | 13.29 | 12.94 | 13.04 | 384,300 | -0.27(-2.01%) |
Aug 17, 2012 | 13.37 | 13.41 | 13.24 | 13.31 | 183,455 | -0.06(-0.42%) |
Aug 16, 2012 | 13.41 | 13.48 | 13.23 | 13.36 | 408,736 | -0.06(-0.47%) |
Aug 15, 2012 | 13.39 | 13.55 | 13.34 | 13.43 | 919,234 | +0.07(+0.53%) |
Aug 14, 2012 | 13.39 | 13.39 | 13.28 | 13.36 | 501,004 | -0.01(-0.11%) |
Aug 13, 2012 | 13.15 | 13.39 | 13.15 | 13.37 | 402,122 | +0.23(+1.71%) |
Aug 10, 2012 | 13.06 | 13.24 | 13.02 | 13.15 | 844,897 | +0.04(+0.32%) |
Aug 09, 2012 | 12.75 | 13.10 | 12.72 | 13.10 | 988,976 | +0.38(+2.99%) |
Aug 08, 2012 | 12.64 | 12.75 | 12.48 | 12.72 | 485,561 | +0.12(+0.95%) |
Aug 07, 2012 | 12.49 | 12.65 | 12.48 | 12.60 | 543,378 | +0.08(+0.67%) |
Aug 06, 2012 | 12.32 | 12.65 | 12.29 | 12.52 | 909,549 | +0.23(+1.83%) |
Aug 03, 2012 | 12.33 | 12.49 | 12.24 | 12.29 | 398,657 | +0.09(+0.75%) |
Aug 02, 2012 | 12.29 | 12.42 | 12.12 | 12.20 | 550,995 | -0.13(-1.03%) |