Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.304 | 9.367 | 9.218 | 9.328 | 159,320 | +0.00(+0.00%) |
Oct 26, 2012 | 9.359 | 9.328 | 9.328 | 9.328 | 114,181 | -0.05(-0.58%) |
Oct 25, 2012 | 9.335 | 9.398 | 9.304 | 9.382 | 111,053 | +0.10(+1.09%) |
Oct 24, 2012 | 9.203 | 9.296 | 9.101 | 9.281 | 114,502 | +0.14(+1.54%) |
Oct 23, 2012 | 8.992 | 9.171 | 8.914 | 9.140 | 166,546 | +0.07(+0.78%) |
Oct 19, 2012 | 9.179 | 9.312 | 8.984 | 9.070 | 174,717 | -0.19(-2.03%) |
Oct 18, 2012 | 9.398 | 9.398 | 9.203 | 9.257 | 138,130 | -0.12(-1.33%) |
Oct 17, 2012 | 9.328 | 9.468 | 9.250 | 9.382 | 149,200 | +0.07(+0.75%) |
Oct 16, 2012 | 8.976 | 9.500 | 8.976 | 9.312 | 281,224 | +0.37(+4.10%) |
Oct 15, 2012 | 9.507 | 9.507 | 8.773 | 8.945 | 466,827 | -0.57(-5.99%) |
Oct 12, 2012 | 9.679 | 9.679 | 9.429 | 9.515 | 113,829 | -0.19(-1.93%) |
Oct 11, 2012 | 9.789 | 9.898 | 9.648 | 9.703 | 137,079 | -0.01(-0.08%) |
Oct 10, 2012 | 9.765 | 9.929 | 9.671 | 9.710 | 130,568 | -0.06(-0.64%) |
Oct 09, 2012 | 9.914 | 9.937 | 9.742 | 9.773 | 125,449 | -0.11(-1.11%) |
Oct 08, 2012 | 9.796 | 9.914 | 9.632 | 9.882 | 155,900 | +0.06(+0.64%) |
Oct 05, 2012 | 9.882 | 10.04 | 9.773 | 9.820 | 111,750 | -0.03(-0.32%) |
Oct 04, 2012 | 9.960 | 9.984 | 9.757 | 9.851 | 136,311 | -0.07(-0.71%) |
Oct 03, 2012 | 9.898 | 9.945 | 9.773 | 9.921 | 188,274 | +0.01(+0.08%) |
Oct 02, 2012 | 9.945 | 10.000 | 9.833 | 9.914 | 195,847 | +0.02(+0.16%) |
Oct 01, 2012 | 9.585 | 9.960 | 9.585 | 9.898 | 188,727 | +0.35(+3.68%) |
Sep 28, 2012 | 9.851 | 9.851 | 9.546 | 9.546 | 192,220 | -0.37(-3.70%) |
Sep 27, 2012 | 9.757 | 10.000 | 9.656 | 9.914 | 272,680 | +0.25(+2.59%) |
Sep 26, 2012 | 9.804 | 9.914 | 9.609 | 9.664 | 141,312 | -0.14(-1.43%) |
Sep 25, 2012 | 10.02 | 10.07 | 9.773 | 9.804 | 285,136 | -0.19(-1.88%) |
Sep 24, 2012 | 9.984 | 10.05 | 9.929 | 9.992 | 204,413 | -0.01(-0.08%) |
Sep 21, 2012 | 10.08 | 10.08 | 9.898 | 10.000 | 362,873 | +0.11(+1.07%) |
Sep 20, 2012 | 9.890 | 9.999 | 9.851 | 9.894 | 280,146 | +0.01(+0.12%) |
Sep 19, 2012 | 9.945 | 10.10 | 9.875 | 9.882 | 210,381 | -0.06(-0.63%) |
Sep 18, 2012 | 9.836 | 10.06 | 9.735 | 9.945 | 259,260 | +0.02(+0.24%) |
Sep 17, 2012 | 10.24 | 10.31 | 9.758 | 9.921 | 447,460 | +0.01(+0.08%) |
Sep 14, 2012 | 9.789 | 9.952 | 9.727 | 9.914 | 370,244 | +0.17(+1.76%) |
Sep 13, 2012 | 9.633 | 9.805 | 9.563 | 9.742 | 461,337 | +0.17(+1.79%) |
Sep 12, 2012 | 9.493 | 9.626 | 9.478 | 9.571 | 322,240 | +0.11(+1.15%) |
Sep 11, 2012 | 9.314 | 9.462 | 9.275 | 9.462 | 890,071 | +0.23(+2.44%) |
Sep 10, 2012 | 9.182 | 9.260 | 9.128 | 9.237 | 564,690 | +0.09(+1.02%) |
Sep 07, 2012 | 9.128 | 9.252 | 9.112 | 9.143 | 792,269 | +0.06(+0.69%) |
Sep 06, 2012 | 9.120 | 9.174 | 8.988 | 9.081 | 770,452 | +0.05(+0.60%) |
Sep 05, 2012 | 8.847 | 9.081 | 8.739 | 9.026 | 1,104,969 | +0.23(+2.56%) |
Sep 04, 2012 | 8.785 | 8.925 | 8.645 | 8.801 | 425,789 | +0.06(+0.71%) |
Aug 31, 2012 | 8.731 | 8.855 | 8.661 | 8.739 | 184,348 | +0.04(+0.45%) |
Aug 30, 2012 | 8.754 | 8.910 | 8.668 | 8.700 | 179,995 | -0.09(-0.97%) |
Aug 29, 2012 | 8.863 | 8.894 | 8.762 | 8.785 | 408,904 | -0.02(-0.18%) |
Aug 27, 2012 | 8.801 | 8.863 | 8.521 | 8.801 | 259,359 | +0.03(+0.35%) |
Aug 24, 2012 | 8.707 | 8.855 | 8.552 | 8.770 | 214,316 | +0.02(+0.27%) |
Aug 23, 2012 | 8.855 | 8.894 | 8.676 | 8.746 | 260,408 | -0.06(-0.71%) |
Aug 22, 2012 | 8.980 | 9.034 | 8.700 | 8.809 | 360,115 | -0.15(-1.65%) |
Aug 21, 2012 | 8.956 | 9.034 | 8.886 | 8.956 | 292,457 | +0.07(+0.79%) |
Aug 20, 2012 | 8.793 | 8.941 | 8.661 | 8.886 | 371,569 | +0.05(+0.62%) |
Aug 17, 2012 | 8.956 | 8.972 | 8.552 | 8.832 | 311,522 | -0.12(-1.30%) |
Aug 16, 2012 | 8.832 | 8.964 | 8.777 | 8.949 | 257,730 | +0.14(+1.59%) |
Aug 15, 2012 | 8.731 | 8.902 | 8.614 | 8.809 | 346,638 | +0.09(+1.07%) |
Aug 14, 2012 | 8.676 | 8.824 | 8.637 | 8.715 | 329,302 | +0.08(+0.90%) |
Aug 13, 2012 | 8.637 | 8.707 | 8.536 | 8.637 | 286,420 | +0.00(+0.00%) |
Aug 10, 2012 | 8.645 | 8.715 | 8.287 | 8.637 | 271,667 | +0.00(+0.00%) |
Aug 09, 2012 | 8.653 | 8.824 | 8.489 | 8.637 | 377,083 | -0.05(-0.54%) |
Aug 08, 2012 | 8.637 | 8.754 | 8.591 | 8.684 | 369,246 | +0.06(+0.72%) |
Aug 07, 2012 | 8.505 | 8.754 | 8.295 | 8.622 | 416,565 | +0.27(+3.26%) |
Aug 06, 2012 | 8.038 | 8.513 | 7.999 | 8.349 | 461,002 | +0.41(+5.20%) |
Aug 03, 2012 | 7.665 | 7.976 | 7.544 | 7.937 | 609,325 | +0.42(+5.59%) |
Aug 02, 2012 | 6.918 | 7.742 | 6.918 | 7.517 | 706,979 | +0.63(+9.15%) |