Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.882 | 9.079 | 8.849 | 9.064 | 115,577 | +0.21(+2.43%) |
Oct 26, 2012 | 8.802 | 8.849 | 8.849 | 8.849 | 96,932 | +0.02(+0.25%) |
Oct 25, 2012 | 8.784 | 8.831 | 8.729 | 8.828 | 25,402 | +0.11(+1.21%) |
Oct 24, 2012 | 8.806 | 8.820 | 8.620 | 8.722 | 29,672 | -0.06(-0.70%) |
Oct 23, 2012 | 8.715 | 8.828 | 8.686 | 8.784 | 91,563 | +0.15(+1.77%) |
Oct 19, 2012 | 8.787 | 8.900 | 8.562 | 8.631 | 109,467 | -0.20(-2.27%) |
Oct 18, 2012 | 9.097 | 9.188 | 8.824 | 8.831 | 113,635 | -0.29(-3.23%) |
Oct 17, 2012 | 9.112 | 9.159 | 8.985 | 9.126 | 49,682 | +0.08(+0.85%) |
Oct 16, 2012 | 9.053 | 9.192 | 9.010 | 9.050 | 98,955 | +0.03(+0.32%) |
Oct 15, 2012 | 9.090 | 9.112 | 8.933 | 9.021 | 123,356 | -0.02(-0.24%) |
Oct 12, 2012 | 9.024 | 9.130 | 8.908 | 9.042 | 74,980 | -0.00(-0.04%) |
Oct 11, 2012 | 9.086 | 9.177 | 8.904 | 9.046 | 51,618 | +0.03(+0.32%) |
Oct 10, 2012 | 8.882 | 9.101 | 8.857 | 9.017 | 32,490 | +0.18(+2.02%) |
Oct 09, 2012 | 8.817 | 8.977 | 8.813 | 8.838 | 98,920 | -0.16(-1.78%) |
Oct 08, 2012 | 9.064 | 9.064 | 8.984 | 8.999 | 16,192 | -0.12(-1.28%) |
Oct 05, 2012 | 9.035 | 9.199 | 9.035 | 9.115 | 37,644 | +0.08(+0.85%) |
Oct 04, 2012 | 8.908 | 9.039 | 8.755 | 9.039 | 108,058 | +0.18(+2.06%) |
Oct 03, 2012 | 9.039 | 9.039 | 8.842 | 8.857 | 72,078 | -0.09(-0.98%) |
Oct 02, 2012 | 8.988 | 9.061 | 8.860 | 8.944 | 87,439 | -0.04(-0.41%) |
Oct 01, 2012 | 8.948 | 9.064 | 8.908 | 8.980 | 78,061 | +0.11(+1.25%) |
Sep 28, 2012 | 9.035 | 9.101 | 8.869 | 8.869 | 61,141 | -0.22(-2.38%) |
Sep 27, 2012 | 9.006 | 9.137 | 8.955 | 9.086 | 75,733 | +0.11(+1.22%) |
Sep 26, 2012 | 9.090 | 9.133 | 8.926 | 8.977 | 67,476 | -0.08(-0.88%) |
Sep 25, 2012 | 9.308 | 9.337 | 9.050 | 9.057 | 112,196 | -0.19(-2.05%) |
Sep 24, 2012 | 9.028 | 9.334 | 9.024 | 9.246 | 86,538 | +0.20(+2.21%) |
Sep 21, 2012 | 9.174 | 9.174 | 8.988 | 9.046 | 271,269 | +0.01(+0.16%) |
Sep 20, 2012 | 9.035 | 9.093 | 8.911 | 9.031 | 41,543 | -0.05(-0.56%) |
Sep 19, 2012 | 9.101 | 9.126 | 9.050 | 9.082 | 70,672 | +0.01(+0.16%) |
Sep 18, 2012 | 8.875 | 9.097 | 8.824 | 9.068 | 63,464 | +0.16(+1.78%) |
Sep 17, 2012 | 8.937 | 8.937 | 8.798 | 8.909 | 58,054 | -0.05(-0.59%) |
Sep 14, 2012 | 8.791 | 9.013 | 8.745 | 8.962 | 119,470 | +0.22(+2.54%) |
Sep 13, 2012 | 8.565 | 8.882 | 8.528 | 8.740 | 95,918 | +0.17(+2.00%) |
Sep 12, 2012 | 8.664 | 8.682 | 8.493 | 8.569 | 71,488 | -0.09(-1.09%) |
Sep 11, 2012 | 8.642 | 8.689 | 8.631 | 8.664 | 105,666 | +0.05(+0.59%) |
Sep 10, 2012 | 8.646 | 8.667 | 8.588 | 8.613 | 100,333 | -0.06(-0.67%) |
Sep 07, 2012 | 8.718 | 8.884 | 8.646 | 8.671 | 80,587 | -0.01(-0.08%) |
Sep 06, 2012 | 8.516 | 8.711 | 8.516 | 8.678 | 102,905 | +0.21(+2.43%) |
Sep 05, 2012 | 8.541 | 8.577 | 8.472 | 8.472 | 178,918 | -0.03(-0.34%) |
Sep 04, 2012 | 8.440 | 8.537 | 8.440 | 8.501 | 121,203 | +0.09(+1.12%) |
Aug 31, 2012 | 8.526 | 8.526 | 8.407 | 8.407 | 112,893 | -0.07(-0.81%) |
Aug 30, 2012 | 8.537 | 8.537 | 8.436 | 8.476 | 46,292 | -0.09(-1.01%) |
Aug 29, 2012 | 8.595 | 8.642 | 8.552 | 8.563 | 61,810 | +0.00(+0.00%) |
Aug 27, 2012 | 8.537 | 8.642 | 8.476 | 8.563 | 35,188 | +0.05(+0.59%) |
Aug 24, 2012 | 8.461 | 8.602 | 8.436 | 8.512 | 40,184 | +0.01(+0.08%) |
Aug 23, 2012 | 8.671 | 8.707 | 8.458 | 8.505 | 91,273 | -0.17(-1.96%) |
Aug 22, 2012 | 8.660 | 8.732 | 8.617 | 8.675 | 61,073 | +0.04(+0.42%) |
Aug 21, 2012 | 8.606 | 8.862 | 8.602 | 8.638 | 125,955 | +0.04(+0.46%) |
Aug 20, 2012 | 8.418 | 8.613 | 8.418 | 8.599 | 91,522 | +0.15(+1.75%) |
Aug 17, 2012 | 8.386 | 8.465 | 8.371 | 8.451 | 110,304 | +0.04(+0.43%) |
Aug 16, 2012 | 8.414 | 8.433 | 8.342 | 8.414 | 149,051 | +0.00(+0.04%) |
Aug 15, 2012 | 8.342 | 8.414 | 8.342 | 8.411 | 172,585 | +0.03(+0.30%) |
Aug 14, 2012 | 8.411 | 8.433 | 8.375 | 8.386 | 106,765 | -0.01(-0.13%) |
Aug 13, 2012 | 8.357 | 8.404 | 8.277 | 8.396 | 47,735 | +0.01(+0.13%) |
Aug 10, 2012 | 8.378 | 8.396 | 8.321 | 8.386 | 42,200 | +0.01(+0.13%) |
Aug 09, 2012 | 8.389 | 8.429 | 8.364 | 8.375 | 62,657 | -0.04(-0.43%) |
Aug 08, 2012 | 8.396 | 8.433 | 8.375 | 8.411 | 91,937 | -0.01(-0.17%) |
Aug 07, 2012 | 8.433 | 8.447 | 8.400 | 8.425 | 147,334 | +0.01(+0.09%) |
Aug 06, 2012 | 8.451 | 8.479 | 8.407 | 8.418 | 91,361 | +0.00(+0.04%) |
Aug 03, 2012 | 8.321 | 8.461 | 8.321 | 8.414 | 139,047 | +0.18(+2.15%) |
Aug 02, 2012 | 8.234 | 8.292 | 8.191 | 8.238 | 169,592 | -0.02(-0.26%) |