Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.224 | 9.242 | 9.080 | 9.197 | 530,912 | -0.02(-0.19%) |
Oct 26, 2012 | 9.457 | 9.215 | 9.215 | 9.215 | 606,890 | -0.22(-2.37%) |
Oct 25, 2012 | 9.528 | 9.555 | 9.367 | 9.439 | 392,755 | -0.01(-0.09%) |
Oct 24, 2012 | 9.582 | 9.609 | 9.403 | 9.448 | 429,151 | -0.07(-0.75%) |
Oct 23, 2012 | 9.663 | 9.672 | 9.376 | 9.519 | 504,408 | -0.26(-2.66%) |
Oct 19, 2012 | 9.564 | 9.788 | 9.313 | 9.779 | 751,153 | +0.16(+1.68%) |
Oct 18, 2012 | 9.681 | 9.797 | 9.403 | 9.618 | 647,633 | -0.04(-0.46%) |
Oct 17, 2012 | 9.519 | 9.735 | 9.519 | 9.663 | 598,845 | +0.04(+0.47%) |
Oct 16, 2012 | 9.600 | 9.654 | 9.511 | 9.618 | 544,205 | +0.10(+1.04%) |
Oct 15, 2012 | 9.457 | 9.582 | 9.376 | 9.519 | 411,529 | +0.13(+1.34%) |
Oct 12, 2012 | 9.466 | 9.493 | 9.215 | 9.394 | 659,584 | -0.11(-1.13%) |
Oct 11, 2012 | 9.457 | 9.511 | 9.363 | 9.502 | 322,371 | +0.12(+1.24%) |
Oct 10, 2012 | 9.430 | 9.430 | 9.295 | 9.385 | 239,368 | +0.00(+0.00%) |
Oct 09, 2012 | 9.528 | 9.591 | 9.376 | 9.385 | 277,981 | -0.14(-1.51%) |
Oct 08, 2012 | 9.457 | 9.573 | 9.421 | 9.528 | 181,192 | -0.03(-0.28%) |
Oct 05, 2012 | 9.582 | 9.851 | 9.502 | 9.555 | 951,382 | +0.20(+2.11%) |
Oct 04, 2012 | 9.260 | 9.421 | 9.179 | 9.358 | 401,487 | +0.15(+1.66%) |
Oct 03, 2012 | 9.313 | 9.322 | 9.107 | 9.206 | 347,587 | -0.08(-0.87%) |
Oct 02, 2012 | 9.188 | 9.340 | 9.143 | 9.286 | 606,500 | +0.18(+1.97%) |
Oct 01, 2012 | 9.188 | 9.268 | 9.035 | 9.107 | 396,553 | -0.04(-0.39%) |
Sep 28, 2012 | 9.080 | 9.242 | 9.080 | 9.143 | 577,521 | -0.01(-0.10%) |
Sep 27, 2012 | 9.179 | 9.197 | 9.089 | 9.152 | 341,713 | -0.01(-0.10%) |
Sep 26, 2012 | 9.170 | 9.206 | 9.071 | 9.161 | 416,566 | +0.04(+0.39%) |
Sep 25, 2012 | 9.242 | 9.349 | 9.080 | 9.125 | 361,755 | -0.06(-0.68%) |
Sep 24, 2012 | 9.215 | 9.349 | 9.161 | 9.188 | 604,116 | -0.09(-0.97%) |
Sep 21, 2012 | 9.179 | 9.313 | 9.161 | 9.277 | 1,253,771 | +0.22(+2.37%) |
Sep 20, 2012 | 8.865 | 9.071 | 8.749 | 9.062 | 596,606 | +0.11(+1.20%) |
Sep 19, 2012 | 8.847 | 8.964 | 8.802 | 8.955 | 433,133 | +0.16(+1.83%) |
Sep 18, 2012 | 8.614 | 8.820 | 8.569 | 8.793 | 442,067 | +0.18(+2.08%) |
Sep 17, 2012 | 8.614 | 8.650 | 8.489 | 8.614 | 219,383 | -0.09(-1.03%) |
Sep 14, 2012 | 8.695 | 8.784 | 8.605 | 8.704 | 415,446 | +0.06(+0.73%) |
Sep 13, 2012 | 8.498 | 8.732 | 8.408 | 8.641 | 315,091 | +0.17(+2.01%) |
Sep 12, 2012 | 8.587 | 8.641 | 8.462 | 8.471 | 203,924 | -0.10(-1.15%) |
Sep 11, 2012 | 8.614 | 8.740 | 8.533 | 8.569 | 150,772 | -0.11(-1.24%) |
Sep 10, 2012 | 8.704 | 8.731 | 8.623 | 8.677 | 283,385 | +0.01(+0.10%) |
Sep 07, 2012 | 8.596 | 8.717 | 8.480 | 8.668 | 402,797 | +0.13(+1.47%) |
Sep 06, 2012 | 8.453 | 8.596 | 8.435 | 8.542 | 679,727 | +0.14(+1.71%) |
Sep 05, 2012 | 8.516 | 8.516 | 8.282 | 8.399 | 509,139 | -0.09(-1.06%) |
Sep 04, 2012 | 8.309 | 8.516 | 8.256 | 8.489 | 245,769 | +0.14(+1.72%) |
Aug 31, 2012 | 8.282 | 8.435 | 8.157 | 8.345 | 387,544 | +0.13(+1.64%) |
Aug 30, 2012 | 8.202 | 8.229 | 8.139 | 8.211 | 128,592 | -0.04(-0.43%) |
Aug 29, 2012 | 8.184 | 8.265 | 8.139 | 8.247 | 230,710 | +0.13(+1.66%) |
Aug 27, 2012 | 8.229 | 8.247 | 8.067 | 8.112 | 337,262 | -0.07(-0.88%) |
Aug 24, 2012 | 8.103 | 8.202 | 8.067 | 8.184 | 486,362 | +0.02(+0.22%) |
Aug 23, 2012 | 8.309 | 8.318 | 8.103 | 8.166 | 229,003 | -0.18(-2.15%) |
Aug 22, 2012 | 8.524 | 8.524 | 8.220 | 8.345 | 449,826 | -0.18(-2.10%) |
Aug 21, 2012 | 8.569 | 8.686 | 8.489 | 8.524 | 434,916 | -0.02(-0.21%) |
Aug 20, 2012 | 8.551 | 8.641 | 8.457 | 8.542 | 369,310 | -0.01(-0.10%) |
Aug 17, 2012 | 8.417 | 8.605 | 8.345 | 8.551 | 372,984 | +0.13(+1.49%) |
Aug 16, 2012 | 8.336 | 8.435 | 8.282 | 8.426 | 140,214 | +0.09(+1.08%) |
Aug 15, 2012 | 8.256 | 8.354 | 8.238 | 8.336 | 180,067 | +0.05(+0.65%) |
Aug 14, 2012 | 8.309 | 8.363 | 8.256 | 8.282 | 329,926 | +0.00(+0.00%) |
Aug 13, 2012 | 8.318 | 8.336 | 8.166 | 8.282 | 363,197 | -0.04(-0.54%) |
Aug 10, 2012 | 8.498 | 8.542 | 8.309 | 8.327 | 209,647 | -0.22(-2.52%) |
Aug 09, 2012 | 8.533 | 8.578 | 8.462 | 8.542 | 143,415 | +0.03(+0.32%) |
Aug 08, 2012 | 8.731 | 8.829 | 8.498 | 8.516 | 358,784 | -0.32(-3.65%) |
Aug 07, 2012 | 8.740 | 8.892 | 8.668 | 8.838 | 352,452 | +0.14(+1.65%) |
Aug 06, 2012 | 8.381 | 8.722 | 8.345 | 8.695 | 441,163 | +0.34(+4.08%) |
Aug 03, 2012 | 8.076 | 8.417 | 8.067 | 8.354 | 303,341 | +0.39(+4.95%) |
Aug 02, 2012 | 7.987 | 8.112 | 7.960 | 7.960 | 210,547 | -0.08(-1.00%) |