Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.147 | 9.834 | 9.058 | 9.316 | 14,014 | +0.14(+1.52%) |
Oct 26, 2012 | 9.277 | 9.177 | 9.177 | 9.177 | 3,817 | -0.07(-0.75%) |
Oct 25, 2012 | 9.267 | 9.346 | 9.247 | 9.247 | 1,233 | +0.00(+0.00%) |
Oct 24, 2012 | 9.197 | 9.346 | 9.197 | 9.247 | 2,797 | +0.05(+0.54%) |
Oct 23, 2012 | 9.237 | 9.237 | 9.167 | 9.197 | 1,710 | -0.02(-0.22%) |
Oct 19, 2012 | 9.207 | 9.346 | 9.207 | 9.217 | 4,673 | -0.06(-0.64%) |
Oct 18, 2012 | 9.263 | 9.277 | 9.257 | 9.277 | 2,156 | -0.09(-0.96%) |
Oct 17, 2012 | 9.306 | 9.406 | 9.306 | 9.366 | 4,961 | +0.03(+0.32%) |
Oct 16, 2012 | 9.207 | 9.336 | 9.157 | 9.336 | 9,447 | +0.01(+0.11%) |
Oct 15, 2012 | 9.366 | 9.366 | 9.257 | 9.326 | 3,840 | +0.01(+0.11%) |
Oct 12, 2012 | 9.316 | 9.456 | 9.254 | 9.316 | 7,181 | -0.10(-1.06%) |
Oct 11, 2012 | 9.287 | 9.436 | 9.287 | 9.416 | 2,692 | +0.13(+1.39%) |
Oct 10, 2012 | 9.297 | 9.297 | 9.257 | 9.287 | 4,532 | +0.08(+0.86%) |
Oct 09, 2012 | 9.306 | 9.386 | 9.207 | 9.207 | 2,005 | -0.06(-0.64%) |
Oct 08, 2012 | 9.157 | 9.454 | 9.157 | 9.267 | 2,760 | +0.07(+0.76%) |
Oct 05, 2012 | 9.316 | 9.456 | 9.157 | 9.197 | 4,028 | -0.16(-1.70%) |
Oct 04, 2012 | 9.366 | 9.456 | 9.108 | 9.356 | 10,806 | -0.08(-0.84%) |
Oct 03, 2012 | 9.456 | 9.456 | 9.326 | 9.436 | 3,334 | +0.00(+0.00%) |
Oct 02, 2012 | 9.456 | 9.456 | 9.306 | 9.436 | 8,336 | -0.02(-0.21%) |
Oct 01, 2012 | 9.396 | 9.456 | 9.336 | 9.456 | 4,956 | +0.00(+0.00%) |
Sep 28, 2012 | 9.386 | 9.456 | 9.336 | 9.456 | 4,319 | +0.01(+0.11%) |
Sep 27, 2012 | 9.406 | 9.476 | 9.306 | 9.446 | 7,969 | +0.08(+0.85%) |
Sep 26, 2012 | 9.356 | 9.456 | 9.217 | 9.366 | 12,653 | -0.03(-0.32%) |
Sep 25, 2012 | 9.436 | 9.525 | 9.366 | 9.396 | 9,711 | -0.12(-1.26%) |
Sep 24, 2012 | 9.287 | 9.555 | 9.287 | 9.516 | 12,503 | +0.27(+2.91%) |
Sep 21, 2012 | 9.506 | 9.506 | 9.227 | 9.247 | 22,113 | -0.22(-2.31%) |
Sep 20, 2012 | 9.177 | 9.555 | 9.177 | 9.466 | 4,782 | -0.03(-0.31%) |
Sep 19, 2012 | 9.476 | 9.555 | 9.366 | 9.496 | 13,569 | +0.02(+0.21%) |
Sep 18, 2012 | 9.565 | 9.645 | 9.422 | 9.476 | 8,988 | -0.15(-1.55%) |
Sep 17, 2012 | 9.655 | 9.705 | 9.428 | 9.625 | 45,664 | +0.05(+0.52%) |
Sep 14, 2012 | 9.336 | 9.595 | 9.336 | 9.575 | 21,017 | +0.16(+1.69%) |
Sep 13, 2012 | 9.257 | 9.496 | 9.058 | 9.416 | 23,888 | +0.07(+0.75%) |
Sep 12, 2012 | 9.207 | 9.356 | 9.207 | 9.346 | 4,677 | +0.11(+1.19%) |
Sep 11, 2012 | 9.297 | 9.456 | 9.217 | 9.237 | 19,417 | -0.21(-2.21%) |
Sep 10, 2012 | 9.366 | 9.456 | 9.366 | 9.446 | 5,454 | +0.08(+0.85%) |
Sep 07, 2012 | 9.486 | 9.486 | 9.271 | 9.366 | 6,797 | -0.04(-0.42%) |
Sep 06, 2012 | 9.516 | 9.595 | 9.306 | 9.406 | 10,207 | -0.05(-0.53%) |
Sep 05, 2012 | 9.436 | 9.844 | 9.436 | 9.456 | 5,816 | +0.00(+0.00%) |
Sep 04, 2012 | 9.426 | 9.595 | 9.341 | 9.456 | 9,520 | -0.05(-0.52%) |
Aug 31, 2012 | 9.336 | 9.695 | 9.217 | 9.506 | 12,768 | +0.09(+0.95%) |
Aug 30, 2012 | 9.535 | 9.535 | 9.316 | 9.416 | 12,361 | -0.18(-1.87%) |
Aug 29, 2012 | 9.774 | 10.05 | 9.476 | 9.595 | 37,694 | -0.14(-1.43%) |
Aug 27, 2012 | 9.625 | 10.15 | 9.360 | 9.734 | 9,682 | +0.07(+0.72%) |
Aug 24, 2012 | 9.436 | 9.685 | 9.247 | 9.665 | 8,882 | +0.18(+1.89%) |
Aug 23, 2012 | 9.585 | 9.665 | 9.476 | 9.486 | 3,289 | -0.18(-1.85%) |
Aug 22, 2012 | 9.516 | 9.744 | 9.516 | 9.665 | 6,082 | +0.04(+0.41%) |
Aug 21, 2012 | 9.715 | 9.854 | 9.625 | 9.625 | 11,671 | -0.08(-0.82%) |
Aug 20, 2012 | 9.635 | 9.844 | 9.635 | 9.705 | 5,492 | +0.07(+0.72%) |
Aug 17, 2012 | 9.705 | 9.814 | 9.516 | 9.635 | 18,257 | -0.16(-1.63%) |
Aug 16, 2012 | 9.675 | 9.934 | 9.526 | 9.794 | 9,574 | +0.15(+1.55%) |
Aug 15, 2012 | 9.983 | 10.07 | 9.535 | 9.645 | 26,306 | +0.56(+6.13%) |
Aug 14, 2012 | 9.506 | 9.804 | 9.088 | 9.088 | 26,182 | -0.45(-4.70%) |
Aug 13, 2012 | 9.605 | 9.844 | 9.535 | 9.535 | 13,565 | +0.09(+0.95%) |
Aug 10, 2012 | 9.973 | 10.15 | 9.446 | 9.446 | 10,271 | -0.69(-6.78%) |
Aug 09, 2012 | 10.12 | 10.39 | 10.12 | 10.13 | 1,663 | -0.02(-0.20%) |
Aug 08, 2012 | 10.47 | 10.55 | 9.973 | 10.15 | 14,107 | -0.37(-3.50%) |
Aug 07, 2012 | 10.60 | 10.60 | 10.43 | 10.52 | 7,718 | +0.02(+0.19%) |
Aug 06, 2012 | 10.60 | 10.61 | 10.43 | 10.50 | 5,430 | -0.16(-1.49%) |
Aug 03, 2012 | 10.55 | 10.69 | 10.44 | 10.66 | 4,863 | +0.18(+1.71%) |
Aug 02, 2012 | 10.45 | 10.59 | 10.43 | 10.48 | 10,170 | +0.05(+0.48%) |