Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.804 | 10.04 | 9.729 | 9.883 | 326,441 | +0.05(+0.52%) |
Oct 26, 2012 | 9.844 | 9.832 | 9.832 | 9.832 | 376,070 | +0.04(+0.41%) |
Oct 25, 2012 | 9.883 | 9.941 | 9.712 | 9.792 | 263,608 | -0.02(-0.23%) |
Oct 24, 2012 | 9.866 | 9.895 | 9.735 | 9.815 | 319,305 | +0.03(+0.35%) |
Oct 23, 2012 | 9.598 | 9.798 | 9.524 | 9.781 | 324,044 | +0.10(+1.06%) |
Oct 19, 2012 | 9.718 | 9.786 | 9.610 | 9.678 | 217,421 | -0.11(-1.11%) |
Oct 18, 2012 | 9.655 | 9.992 | 9.627 | 9.786 | 304,245 | +0.15(+1.60%) |
Oct 17, 2012 | 9.707 | 9.718 | 9.575 | 9.632 | 270,407 | -0.09(-0.94%) |
Oct 16, 2012 | 9.741 | 9.758 | 9.575 | 9.724 | 314,716 | +0.04(+0.41%) |
Oct 15, 2012 | 9.610 | 9.689 | 9.490 | 9.684 | 280,358 | +0.10(+1.07%) |
Oct 12, 2012 | 9.638 | 9.676 | 9.501 | 9.581 | 411,916 | -0.09(-0.89%) |
Oct 11, 2012 | 9.735 | 9.821 | 9.649 | 9.667 | 652,792 | -0.04(-0.41%) |
Oct 10, 2012 | 9.655 | 9.724 | 9.535 | 9.707 | 362,292 | +0.03(+0.35%) |
Oct 09, 2012 | 9.689 | 9.729 | 9.581 | 9.672 | 662,886 | -0.02(-0.18%) |
Oct 08, 2012 | 9.701 | 9.707 | 9.541 | 9.689 | 232,429 | -0.02(-0.24%) |
Oct 05, 2012 | 9.752 | 9.815 | 9.598 | 9.712 | 528,534 | -0.03(-0.35%) |
Oct 04, 2012 | 9.701 | 9.825 | 9.615 | 9.746 | 703,134 | +0.05(+0.53%) |
Oct 03, 2012 | 9.433 | 9.838 | 9.401 | 9.695 | 658,329 | +0.30(+3.22%) |
Oct 02, 2012 | 9.244 | 9.410 | 9.176 | 9.393 | 288,515 | +0.17(+1.79%) |
Oct 01, 2012 | 9.319 | 9.330 | 9.136 | 9.227 | 318,440 | -0.05(-0.55%) |
Sep 28, 2012 | 9.199 | 9.364 | 9.142 | 9.279 | 453,711 | +0.04(+0.43%) |
Sep 27, 2012 | 9.130 | 9.273 | 9.067 | 9.239 | 1,131,842 | +0.18(+2.02%) |
Sep 26, 2012 | 9.136 | 9.182 | 9.005 | 9.056 | 509,519 | -0.18(-1.92%) |
Sep 25, 2012 | 9.284 | 9.390 | 9.210 | 9.233 | 943,819 | -0.03(-0.31%) |
Sep 24, 2012 | 9.330 | 9.364 | 9.159 | 9.261 | 516,550 | -0.13(-1.34%) |
Sep 21, 2012 | 9.313 | 9.387 | 9.164 | 9.387 | 1,813,269 | +0.12(+1.29%) |
Sep 20, 2012 | 9.182 | 9.281 | 9.164 | 9.267 | 508,741 | +0.03(+0.31%) |
Sep 19, 2012 | 9.279 | 9.353 | 9.222 | 9.239 | 315,674 | -0.05(-0.49%) |
Sep 18, 2012 | 9.250 | 9.341 | 9.142 | 9.284 | 747,191 | +0.02(+0.25%) |
Sep 17, 2012 | 9.187 | 9.287 | 9.113 | 9.261 | 461,133 | +0.07(+0.81%) |
Sep 14, 2012 | 9.227 | 9.384 | 9.176 | 9.187 | 540,693 | +0.03(+0.31%) |
Sep 13, 2012 | 9.307 | 9.416 | 9.130 | 9.159 | 599,956 | -0.18(-1.95%) |
Sep 12, 2012 | 9.187 | 9.381 | 9.091 | 9.341 | 531,167 | +0.21(+2.31%) |
Sep 11, 2012 | 8.925 | 9.147 | 8.896 | 9.130 | 483,714 | +0.23(+2.63%) |
Sep 10, 2012 | 9.096 | 9.098 | 8.885 | 8.896 | 313,762 | -0.21(-2.26%) |
Sep 07, 2012 | 9.056 | 9.184 | 9.016 | 9.102 | 539,895 | +0.10(+1.14%) |
Sep 06, 2012 | 9.045 | 9.089 | 8.930 | 8.999 | 569,853 | +0.03(+0.32%) |
Sep 05, 2012 | 9.039 | 9.085 | 8.942 | 8.970 | 663,333 | +0.02(+0.19%) |
Sep 04, 2012 | 8.816 | 9.039 | 8.708 | 8.953 | 800,272 | +0.17(+1.95%) |
Aug 31, 2012 | 8.862 | 8.862 | 8.685 | 8.782 | 1,619,124 | -0.03(-0.32%) |
Aug 30, 2012 | 8.965 | 8.965 | 8.748 | 8.811 | 266,626 | -0.18(-1.97%) |
Aug 29, 2012 | 8.873 | 8.988 | 8.856 | 8.988 | 717,943 | +0.21(+2.34%) |
Aug 27, 2012 | 8.794 | 8.862 | 8.708 | 8.782 | 344,355 | -0.01(-0.06%) |
Aug 24, 2012 | 8.811 | 8.873 | 8.697 | 8.788 | 328,805 | -0.05(-0.52%) |
Aug 23, 2012 | 8.845 | 9.027 | 8.771 | 8.833 | 254,077 | +0.00(+0.00%) |
Aug 22, 2012 | 8.679 | 8.856 | 8.605 | 8.833 | 421,209 | +0.10(+1.18%) |
Aug 21, 2012 | 8.719 | 8.862 | 8.645 | 8.731 | 389,730 | +0.05(+0.59%) |
Aug 20, 2012 | 8.645 | 8.697 | 8.582 | 8.679 | 337,560 | +0.04(+0.46%) |
Aug 17, 2012 | 8.634 | 8.668 | 8.560 | 8.639 | 450,506 | -0.01(-0.13%) |
Aug 16, 2012 | 8.508 | 8.668 | 8.502 | 8.651 | 516,821 | +0.14(+1.68%) |
Aug 15, 2012 | 8.377 | 8.525 | 8.320 | 8.508 | 391,798 | +0.14(+1.64%) |
Aug 14, 2012 | 8.331 | 8.497 | 8.263 | 8.371 | 875,430 | +0.05(+0.55%) |
Aug 13, 2012 | 8.200 | 8.386 | 8.183 | 8.326 | 697,140 | +0.14(+1.67%) |
Aug 10, 2012 | 8.132 | 9.153 | 8.126 | 8.189 | 3,861,894 | -0.23(-2.78%) |
Aug 09, 2012 | 8.308 | 8.520 | 8.308 | 8.423 | 146,246 | +0.07(+0.89%) |
Aug 08, 2012 | 8.303 | 8.440 | 8.223 | 8.348 | 169,946 | -0.01(-0.14%) |
Aug 07, 2012 | 8.371 | 8.371 | 8.172 | 8.360 | 647,033 | -0.07(-0.81%) |
Aug 06, 2012 | 8.383 | 8.434 | 8.297 | 8.428 | 263,128 | +0.08(+0.96%) |
Aug 03, 2012 | 8.291 | 8.394 | 8.269 | 8.348 | 365,238 | +0.13(+1.60%) |
Aug 02, 2012 | 8.189 | 8.326 | 8.086 | 8.217 | 150,782 | -0.02(-0.21%) |