Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.713 | 8.861 | 8.713 | 8.843 | 185,564 | +0.09(+1.01%) |
Oct 26, 2012 | 8.689 | 8.754 | 8.754 | 8.754 | 45,168 | +0.07(+0.86%) |
Oct 25, 2012 | 8.759 | 8.792 | 8.648 | 8.680 | 132,654 | -0.09(-1.00%) |
Oct 24, 2012 | 8.778 | 8.867 | 8.745 | 8.768 | 107,187 | -0.00(-0.00%) |
Oct 23, 2012 | 8.968 | 8.968 | 8.754 | 8.768 | 175,549 | -0.20(-2.18%) |
Oct 19, 2012 | 8.927 | 8.996 | 8.927 | 8.964 | 92,393 | +0.02(+0.21%) |
Oct 18, 2012 | 8.903 | 8.982 | 8.903 | 8.945 | 91,127 | -0.02(-0.26%) |
Oct 17, 2012 | 8.880 | 8.973 | 8.861 | 8.968 | 87,380 | +0.07(+0.79%) |
Oct 16, 2012 | 8.959 | 8.959 | 8.894 | 8.898 | 55,949 | -0.00(-0.01%) |
Oct 15, 2012 | 9.015 | 9.029 | 8.861 | 8.899 | 79,146 | -0.09(-1.03%) |
Oct 12, 2012 | 8.992 | 9.019 | 8.773 | 8.992 | 104,580 | -0.05(-0.51%) |
Oct 11, 2012 | 8.927 | 9.043 | 8.927 | 9.038 | 127,231 | +0.14(+1.62%) |
Oct 10, 2012 | 8.927 | 8.996 | 8.861 | 8.894 | 78,150 | +0.00(+0.00%) |
Oct 09, 2012 | 8.908 | 8.936 | 8.875 | 8.894 | 85,070 | -0.01(-0.10%) |
Oct 08, 2012 | 8.889 | 8.903 | 8.829 | 8.903 | 80,938 | +0.04(+0.42%) |
Oct 05, 2012 | 8.936 | 9.006 | 8.857 | 8.866 | 78,909 | -0.04(-0.47%) |
Oct 04, 2012 | 8.885 | 8.964 | 8.857 | 8.908 | 67,191 | +0.05(+0.58%) |
Oct 03, 2012 | 8.806 | 8.868 | 8.806 | 8.857 | 56,921 | +0.02(+0.23%) |
Oct 02, 2012 | 8.838 | 8.857 | 8.773 | 8.837 | 72,334 | +0.04(+0.41%) |
Oct 01, 2012 | 8.843 | 8.861 | 8.801 | 8.801 | 66,703 | +0.01(+0.11%) |
Sep 28, 2012 | 8.843 | 8.844 | 8.722 | 8.792 | 93,069 | -0.05(-0.58%) |
Sep 27, 2012 | 8.652 | 8.861 | 8.632 | 8.843 | 124,745 | +0.18(+2.09%) |
Sep 26, 2012 | 8.838 | 8.847 | 8.643 | 8.662 | 145,858 | -0.15(-1.69%) |
Sep 25, 2012 | 8.838 | 8.843 | 8.717 | 8.810 | 196,116 | +0.04(+0.42%) |
Sep 24, 2012 | 8.778 | 8.782 | 8.685 | 8.773 | 113,395 | +0.03(+0.39%) |
Sep 21, 2012 | 8.806 | 8.834 | 8.638 | 8.739 | 187,773 | -0.01(-0.07%) |
Sep 20, 2012 | 8.820 | 8.847 | 8.741 | 8.745 | 141,152 | -0.05(-0.60%) |
Sep 19, 2012 | 8.917 | 8.917 | 8.798 | 8.798 | 90,735 | -0.08(-0.92%) |
Sep 18, 2012 | 8.857 | 8.922 | 8.834 | 8.880 | 107,822 | +0.02(+0.21%) |
Sep 17, 2012 | 8.908 | 8.936 | 8.834 | 8.861 | 102,163 | -0.01(-0.10%) |
Sep 14, 2012 | 8.927 | 8.982 | 8.855 | 8.871 | 62,498 | -0.01(-0.16%) |
Sep 13, 2012 | 8.889 | 8.940 | 8.871 | 8.885 | 76,053 | +0.02(+0.21%) |
Sep 12, 2012 | 9.024 | 9.024 | 8.834 | 8.866 | 105,348 | -0.11(-1.24%) |
Sep 11, 2012 | 9.043 | 9.043 | 8.866 | 8.978 | 105,516 | -0.04(-0.41%) |
Sep 10, 2012 | 9.061 | 9.075 | 8.982 | 9.015 | 78,490 | -0.05(-0.51%) |
Sep 07, 2012 | 9.033 | 9.085 | 9.006 | 9.061 | 68,073 | +0.10(+1.09%) |
Sep 06, 2012 | 8.950 | 9.057 | 8.922 | 8.964 | 109,626 | +0.03(+0.36%) |
Sep 05, 2012 | 8.917 | 8.950 | 8.829 | 8.931 | 111,833 | +0.07(+0.73%) |
Sep 04, 2012 | 8.927 | 8.936 | 8.838 | 8.866 | 71,063 | -0.01(-0.16%) |
Aug 31, 2012 | 8.866 | 8.889 | 8.820 | 8.880 | 77,651 | +0.09(+1.06%) |
Aug 30, 2012 | 8.861 | 8.861 | 8.787 | 8.787 | 76,115 | -0.07(-0.74%) |
Aug 29, 2012 | 8.815 | 8.871 | 8.741 | 8.852 | 93,394 | -0.00(-0.05%) |
Aug 27, 2012 | 8.964 | 8.978 | 8.834 | 8.857 | 166,576 | -0.10(-1.14%) |
Aug 24, 2012 | 8.964 | 8.992 | 8.920 | 8.959 | 98,323 | +0.00(+0.00%) |
Aug 23, 2012 | 9.006 | 9.006 | 8.861 | 8.959 | 119,669 | -0.04(-0.44%) |
Aug 22, 2012 | 8.903 | 8.999 | 8.866 | 8.999 | 88,449 | +0.11(+1.18%) |
Aug 21, 2012 | 9.038 | 9.075 | 8.852 | 8.894 | 142,079 | -0.10(-1.09%) |
Aug 20, 2012 | 9.024 | 9.085 | 8.908 | 8.992 | 123,943 | -0.02(-0.21%) |
Aug 17, 2012 | 9.006 | 9.024 | 8.968 | 9.010 | 39,985 | +0.04(+0.47%) |
Aug 16, 2012 | 9.047 | 9.071 | 8.927 | 8.968 | 104,548 | -0.01(-0.16%) |
Aug 15, 2012 | 9.066 | 9.066 | 8.954 | 8.982 | 79,611 | -0.02(-0.26%) |
Aug 14, 2012 | 9.131 | 9.131 | 9.006 | 9.006 | 64,051 | -0.03(-0.31%) |
Aug 13, 2012 | 9.075 | 9.076 | 8.993 | 9.033 | 84,072 | -0.14(-1.52%) |
Aug 10, 2012 | 9.205 | 9.243 | 9.159 | 9.173 | 48,115 | +0.01(+0.15%) |
Aug 09, 2012 | 9.178 | 9.233 | 9.140 | 9.159 | 64,490 | -0.02(-0.20%) |
Aug 08, 2012 | 9.168 | 9.201 | 9.117 | 9.178 | 69,663 | +0.01(+0.10%) |
Aug 07, 2012 | 9.201 | 9.201 | 9.150 | 9.168 | 115,249 | -0.02(-0.25%) |
Aug 06, 2012 | 9.215 | 9.215 | 9.080 | 9.192 | 83,766 | +0.08(+0.87%) |
Aug 03, 2012 | 9.261 | 9.280 | 9.047 | 9.112 | 172,241 | -0.08(-0.91%) |
Aug 02, 2012 | 9.099 | 9.215 | 9.099 | 9.196 | 97,203 | +0.00(+0.05%) |