Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.497 | 9.497 | 9.233 | 9.431 | 120,079 | -0.03(-0.31%) |
Oct 26, 2012 | 9.615 | 9.460 | 9.460 | 9.460 | 87,811 | -0.15(-1.61%) |
Oct 25, 2012 | 9.478 | 9.633 | 9.142 | 9.615 | 174,942 | +0.23(+2.42%) |
Oct 24, 2012 | 9.451 | 9.451 | 9.224 | 9.388 | 140,136 | +0.00(+0.00%) |
Oct 23, 2012 | 9.633 | 9.633 | 9.251 | 9.388 | 85,320 | +0.04(+0.39%) |
Oct 19, 2012 | 9.642 | 9.715 | 9.342 | 9.351 | 162,491 | -0.30(-3.11%) |
Oct 18, 2012 | 9.542 | 9.806 | 9.533 | 9.651 | 670,135 | +0.05(+0.47%) |
Oct 17, 2012 | 9.615 | 9.624 | 9.533 | 9.606 | 312,979 | -0.01(-0.09%) |
Oct 16, 2012 | 9.542 | 9.869 | 9.460 | 9.615 | 478,895 | +0.07(+0.76%) |
Oct 15, 2012 | 9.342 | 9.678 | 9.324 | 9.542 | 451,580 | +0.15(+1.64%) |
Oct 12, 2012 | 9.388 | 9.451 | 9.269 | 9.388 | 195,054 | -0.03(-0.28%) |
Oct 11, 2012 | 9.079 | 9.433 | 9.033 | 9.415 | 691,594 | +0.38(+4.23%) |
Oct 10, 2012 | 8.951 | 9.088 | 8.933 | 9.033 | 139,313 | +0.03(+0.30%) |
Oct 09, 2012 | 8.970 | 9.006 | 8.915 | 9.006 | 225,422 | +0.04(+0.46%) |
Oct 08, 2012 | 8.997 | 8.997 | 8.888 | 8.965 | 40,442 | -0.05(-0.55%) |
Oct 05, 2012 | 8.997 | 9.033 | 8.906 | 9.015 | 108,811 | +0.09(+1.02%) |
Oct 04, 2012 | 9.042 | 9.042 | 8.770 | 8.924 | 244,640 | -0.12(-1.31%) |
Oct 03, 2012 | 8.970 | 9.042 | 8.860 | 9.042 | 75,841 | +0.09(+1.02%) |
Oct 02, 2012 | 8.933 | 9.033 | 8.679 | 8.951 | 77,717 | +0.09(+1.03%) |
Oct 01, 2012 | 8.960 | 8.960 | 8.733 | 8.860 | 58,856 | -0.01(-0.10%) |
Sep 28, 2012 | 8.970 | 9.051 | 8.783 | 8.870 | 121,718 | -0.11(-1.21%) |
Sep 27, 2012 | 8.533 | 8.988 | 8.533 | 8.979 | 140,055 | +0.48(+5.67%) |
Sep 26, 2012 | 8.542 | 8.542 | 8.288 | 8.497 | 83,988 | -0.04(-0.43%) |
Sep 25, 2012 | 8.715 | 8.771 | 8.533 | 8.533 | 120,541 | -0.17(-1.98%) |
Sep 24, 2012 | 8.506 | 8.797 | 8.479 | 8.706 | 147,080 | +0.09(+1.05%) |
Sep 21, 2012 | 8.724 | 8.724 | 8.542 | 8.615 | 90,205 | -0.05(-0.63%) |
Sep 20, 2012 | 8.651 | 8.706 | 8.433 | 8.670 | 70,534 | +0.00(+0.00%) |
Sep 19, 2012 | 8.724 | 8.770 | 8.661 | 8.670 | 27,809 | -0.04(-0.42%) |
Sep 18, 2012 | 8.897 | 8.897 | 8.633 | 8.706 | 45,677 | -0.15(-1.74%) |
Sep 17, 2012 | 8.942 | 8.942 | 8.670 | 8.860 | 83,545 | +0.01(+0.10%) |
Sep 14, 2012 | 8.870 | 9.042 | 8.842 | 8.851 | 103,886 | +0.05(+0.52%) |
Sep 13, 2012 | 8.415 | 8.860 | 8.415 | 8.806 | 121,477 | +0.45(+5.33%) |
Sep 12, 2012 | 8.470 | 8.770 | 8.206 | 8.361 | 471,631 | -0.15(-1.81%) |
Sep 11, 2012 | 9.042 | 9.042 | 8.424 | 8.515 | 534,896 | -0.53(-5.83%) |
Sep 10, 2012 | 8.988 | 9.124 | 8.815 | 9.042 | 632,726 | -0.07(-0.80%) |
Sep 07, 2012 | 9.033 | 9.124 | 8.697 | 9.115 | 526,548 | +0.02(+0.20%) |
Sep 06, 2012 | 8.651 | 9.115 | 8.606 | 9.097 | 494,263 | +0.51(+5.93%) |
Sep 05, 2012 | 8.461 | 8.615 | 8.433 | 8.588 | 100,443 | +0.16(+1.94%) |
Sep 04, 2012 | 8.551 | 8.670 | 8.352 | 8.424 | 221,900 | -0.12(-1.38%) |
Aug 31, 2012 | 8.288 | 8.624 | 8.288 | 8.542 | 72,420 | +0.30(+3.64%) |
Aug 30, 2012 | 8.406 | 8.633 | 8.124 | 8.243 | 208,193 | -0.11(-1.31%) |
Aug 29, 2012 | 8.542 | 8.588 | 8.279 | 8.352 | 86,857 | -0.20(-2.34%) |
Aug 27, 2012 | 8.252 | 8.579 | 8.097 | 8.551 | 56,931 | +0.33(+3.98%) |
Aug 24, 2012 | 8.270 | 8.279 | 8.043 | 8.224 | 67,169 | -0.03(-0.33%) |
Aug 23, 2012 | 8.933 | 9.015 | 8.179 | 8.252 | 173,629 | -0.75(-8.28%) |
Aug 22, 2012 | 8.897 | 9.115 | 8.779 | 8.997 | 102,218 | +0.09(+1.02%) |
Aug 21, 2012 | 8.388 | 9.015 | 8.324 | 8.906 | 144,647 | +0.55(+6.52%) |
Aug 20, 2012 | 8.215 | 8.442 | 8.088 | 8.361 | 696,390 | +0.15(+1.88%) |
Aug 17, 2012 | 8.197 | 8.224 | 8.043 | 8.206 | 74,165 | -0.02(-0.22%) |
Aug 16, 2012 | 8.224 | 8.224 | 8.143 | 8.224 | 273,427 | +0.02(+0.22%) |
Aug 15, 2012 | 7.725 | 8.224 | 7.725 | 8.206 | 165,380 | +0.57(+7.50%) |
Aug 14, 2012 | 7.697 | 7.706 | 7.570 | 7.634 | 68,351 | +0.02(+0.24%) |
Aug 13, 2012 | 7.652 | 7.706 | 7.534 | 7.615 | 59,727 | -0.05(-0.71%) |
Aug 10, 2012 | 7.443 | 7.697 | 7.443 | 7.670 | 48,581 | +0.23(+3.05%) |
Aug 09, 2012 | 7.634 | 7.706 | 7.434 | 7.443 | 77,270 | -0.22(-2.85%) |
Aug 08, 2012 | 7.461 | 7.725 | 7.452 | 7.661 | 61,696 | +0.20(+2.68%) |
Aug 07, 2012 | 6.834 | 7.497 | 6.798 | 7.461 | 191,247 | +0.66(+9.76%) |
Aug 06, 2012 | 6.852 | 7.052 | 6.634 | 6.798 | 123,909 | -0.02(-0.27%) |
Aug 03, 2012 | 6.979 | 7.143 | 6.634 | 6.816 | 141,182 | +0.01(+0.13%) |
Aug 02, 2012 | 6.907 | 7.116 | 6.798 | 6.807 | 172,615 | -0.10(-1.45%) |