Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.815 | 9.020 | 8.745 | 8.988 | 2,285,993 | +0.23(+2.66%) |
Oct 26, 2012 | 8.651 | 8.756 | 8.756 | 8.756 | 1,320,504 | +0.09(+1.05%) |
Oct 25, 2012 | 8.710 | 8.737 | 8.623 | 8.664 | 382,225 | +0.02(+0.21%) |
Oct 24, 2012 | 8.696 | 8.724 | 8.577 | 8.646 | 772,526 | -0.05(-0.53%) |
Oct 23, 2012 | 8.605 | 8.714 | 8.568 | 8.692 | 1,018,808 | -0.06(-0.73%) |
Oct 19, 2012 | 8.774 | 8.797 | 8.655 | 8.756 | 1,283,893 | -0.04(-0.42%) |
Oct 18, 2012 | 8.728 | 8.808 | 8.669 | 8.792 | 1,047,619 | +0.05(+0.52%) |
Oct 17, 2012 | 8.614 | 8.756 | 8.614 | 8.746 | 1,417,455 | +0.13(+1.54%) |
Oct 16, 2012 | 8.623 | 8.673 | 8.582 | 8.614 | 982,998 | -0.01(-0.11%) |
Oct 15, 2012 | 8.605 | 8.692 | 8.582 | 8.623 | 1,681,461 | +0.00(+0.00%) |
Oct 12, 2012 | 8.646 | 8.678 | 8.582 | 8.623 | 1,302,469 | +0.00(+0.00%) |
Oct 11, 2012 | 8.637 | 8.673 | 8.564 | 8.623 | 1,376,278 | -0.01(-0.11%) |
Oct 10, 2012 | 8.733 | 8.751 | 8.609 | 8.632 | 1,677,597 | -0.08(-0.94%) |
Oct 09, 2012 | 8.801 | 8.829 | 8.673 | 8.714 | 1,349,418 | -0.10(-1.09%) |
Oct 08, 2012 | 8.733 | 8.858 | 8.637 | 8.810 | 1,665,923 | +0.06(+0.68%) |
Oct 05, 2012 | 8.861 | 8.906 | 8.724 | 8.751 | 2,313,299 | -0.11(-1.24%) |
Oct 04, 2012 | 8.906 | 8.929 | 8.785 | 8.861 | 2,749,649 | -0.01(-0.15%) |
Oct 03, 2012 | 9.011 | 9.011 | 8.760 | 8.874 | 4,777,270 | -0.11(-1.27%) |
Oct 02, 2012 | 9.029 | 9.052 | 8.892 | 8.988 | 2,204,719 | -0.04(-0.45%) |
Oct 01, 2012 | 9.198 | 9.244 | 8.968 | 9.029 | 2,339,530 | -0.18(-1.98%) |
Sep 28, 2012 | 9.294 | 9.294 | 9.153 | 9.212 | 1,354,214 | -0.09(-0.98%) |
Sep 27, 2012 | 9.303 | 9.331 | 9.235 | 9.303 | 1,015,349 | -0.01(-0.15%) |
Sep 26, 2012 | 9.317 | 9.358 | 9.299 | 9.317 | 794,611 | +0.02(+0.20%) |
Sep 25, 2012 | 9.390 | 9.431 | 9.280 | 9.299 | 1,341,377 | -0.11(-1.12%) |
Sep 24, 2012 | 9.335 | 9.415 | 9.303 | 9.404 | 607,782 | +0.06(+0.64%) |
Sep 21, 2012 | 9.422 | 9.440 | 9.344 | 9.344 | 2,505,191 | -0.06(-0.68%) |
Sep 20, 2012 | 9.536 | 9.550 | 9.363 | 9.408 | 1,172,327 | -0.11(-1.20%) |
Sep 19, 2012 | 9.344 | 9.541 | 9.312 | 9.522 | 1,756,852 | +0.21(+2.20%) |
Sep 18, 2012 | 9.376 | 9.459 | 9.235 | 9.317 | 1,260,287 | -0.05(-0.58%) |
Sep 17, 2012 | 9.385 | 9.408 | 9.299 | 9.372 | 787,360 | -0.02(-0.24%) |
Sep 14, 2012 | 9.381 | 9.445 | 9.322 | 9.395 | 902,951 | +0.01(+0.15%) |
Sep 13, 2012 | 9.271 | 9.413 | 9.253 | 9.381 | 1,427,330 | +0.13(+1.43%) |
Sep 12, 2012 | 9.267 | 9.317 | 9.221 | 9.249 | 729,929 | -0.02(-0.25%) |
Sep 11, 2012 | 9.372 | 9.413 | 9.235 | 9.271 | 868,113 | -0.10(-1.02%) |
Sep 10, 2012 | 9.367 | 9.449 | 9.308 | 9.367 | 800,145 | -0.04(-0.44%) |
Sep 07, 2012 | 9.431 | 9.463 | 9.385 | 9.408 | 634,057 | -0.03(-0.29%) |
Sep 06, 2012 | 9.427 | 9.463 | 9.381 | 9.436 | 1,349,254 | +0.04(+0.39%) |
Sep 05, 2012 | 9.454 | 9.463 | 9.326 | 9.399 | 1,569,433 | -0.03(-0.34%) |
Sep 04, 2012 | 9.459 | 9.614 | 9.296 | 9.431 | 1,658,802 | +0.00(+0.05%) |
Aug 31, 2012 | 9.449 | 9.454 | 9.331 | 9.427 | 886,363 | -0.02(-0.19%) |
Aug 30, 2012 | 9.427 | 9.459 | 9.358 | 9.445 | 942,132 | -0.00(-0.05%) |
Aug 29, 2012 | 9.568 | 9.582 | 9.436 | 9.449 | 1,046,769 | +0.08(+0.88%) |
Aug 27, 2012 | 9.331 | 9.413 | 9.304 | 9.367 | 1,421,231 | +0.04(+0.44%) |
Aug 24, 2012 | 9.154 | 9.331 | 9.132 | 9.326 | 1,272,699 | +0.20(+2.18%) |
Aug 23, 2012 | 9.050 | 9.172 | 9.037 | 9.127 | 1,129,317 | +0.05(+0.55%) |
Aug 22, 2012 | 9.018 | 9.086 | 8.973 | 9.077 | 903,194 | +0.07(+0.75%) |
Aug 21, 2012 | 8.896 | 9.039 | 8.869 | 9.009 | 1,060,298 | +0.13(+1.48%) |
Aug 20, 2012 | 9.023 | 9.023 | 8.815 | 8.878 | 1,691,265 | -0.14(-1.51%) |
Aug 17, 2012 | 9.037 | 9.114 | 8.960 | 9.014 | 1,060,455 | -0.00(-0.05%) |
Aug 16, 2012 | 9.068 | 9.132 | 8.991 | 9.018 | 2,458,141 | -0.06(-0.70%) |
Aug 15, 2012 | 9.032 | 9.191 | 8.978 | 9.082 | 2,447,551 | +0.03(+0.30%) |
Aug 14, 2012 | 9.521 | 9.521 | 8.950 | 9.055 | 6,071,567 | -0.40(-4.26%) |
Aug 13, 2012 | 9.503 | 9.526 | 9.403 | 9.458 | 1,180,647 | -0.07(-0.76%) |
Aug 10, 2012 | 9.499 | 9.576 | 9.426 | 9.530 | 845,383 | -0.02(-0.19%) |
Aug 09, 2012 | 9.625 | 9.645 | 9.494 | 9.548 | 606,119 | -0.10(-1.03%) |
Aug 08, 2012 | 9.653 | 9.778 | 9.607 | 9.648 | 827,326 | -0.01(-0.09%) |
Aug 07, 2012 | 9.689 | 9.752 | 9.648 | 9.657 | 958,274 | -0.01(-0.14%) |
Aug 06, 2012 | 9.680 | 9.761 | 9.644 | 9.671 | 995,626 | +0.02(+0.19%) |
Aug 03, 2012 | 9.689 | 9.743 | 9.591 | 9.653 | 884,053 | +0.02(+0.19%) |
Aug 02, 2012 | 9.580 | 9.702 | 9.580 | 9.634 | 834,594 | +0.01(+0.09%) |