Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.126 | 9.191 | 8.985 | 9.133 | 70,418 | +0.04(+0.47%) |
Oct 26, 2012 | 9.112 | 9.091 | 9.091 | 9.091 | 87,486 | -0.05(-0.54%) |
Oct 25, 2012 | 9.401 | 9.401 | 9.084 | 9.140 | 65,189 | -0.18(-1.89%) |
Oct 24, 2012 | 9.457 | 9.457 | 9.274 | 9.316 | 49,763 | -0.10(-1.05%) |
Oct 23, 2012 | 9.429 | 9.505 | 9.359 | 9.415 | 27,639 | +0.01(+0.08%) |
Oct 19, 2012 | 9.570 | 9.620 | 9.309 | 9.408 | 66,871 | -0.21(-2.20%) |
Oct 18, 2012 | 9.641 | 9.641 | 9.598 | 9.620 | 29,864 | -0.04(-0.44%) |
Oct 17, 2012 | 9.662 | 9.711 | 9.641 | 9.662 | 25,321 | -0.01(-0.07%) |
Oct 16, 2012 | 9.775 | 9.775 | 9.627 | 9.669 | 20,255 | -0.02(-0.22%) |
Oct 15, 2012 | 9.725 | 9.732 | 9.634 | 9.690 | 40,921 | +0.02(+0.22%) |
Oct 12, 2012 | 9.761 | 9.768 | 9.634 | 9.669 | 14,850 | -0.06(-0.65%) |
Oct 11, 2012 | 9.866 | 9.866 | 9.690 | 9.732 | 45,837 | -0.08(-0.86%) |
Oct 10, 2012 | 9.782 | 9.874 | 9.718 | 9.817 | 40,989 | +0.13(+1.31%) |
Oct 09, 2012 | 9.775 | 9.817 | 9.641 | 9.690 | 18,930 | -0.08(-0.79%) |
Oct 08, 2012 | 9.864 | 9.866 | 9.669 | 9.768 | 26,197 | -0.12(-1.21%) |
Oct 05, 2012 | 9.944 | 9.979 | 9.852 | 9.888 | 46,017 | +0.00(+0.00%) |
Oct 04, 2012 | 9.838 | 9.916 | 9.761 | 9.888 | 49,719 | +0.06(+0.57%) |
Oct 03, 2012 | 9.803 | 9.866 | 9.789 | 9.831 | 26,818 | +0.01(+0.14%) |
Oct 02, 2012 | 9.697 | 9.838 | 9.613 | 9.817 | 37,097 | +0.13(+1.38%) |
Oct 01, 2012 | 9.874 | 9.888 | 9.669 | 9.683 | 32,823 | -0.11(-1.08%) |
Sep 28, 2012 | 9.881 | 9.902 | 9.761 | 9.789 | 26,804 | -0.16(-1.56%) |
Sep 27, 2012 | 9.916 | 9.993 | 9.874 | 9.944 | 42,321 | +0.03(+0.28%) |
Sep 26, 2012 | 9.895 | 10.07 | 9.817 | 9.916 | 56,446 | -0.12(-1.19%) |
Sep 25, 2012 | 10.12 | 10.17 | 9.958 | 10.04 | 88,521 | -0.05(-0.49%) |
Sep 24, 2012 | 9.986 | 10.09 | 9.965 | 10.09 | 43,149 | +0.08(+0.78%) |
Sep 21, 2012 | 10.09 | 10.09 | 9.902 | 10.01 | 118,071 | +0.04(+0.35%) |
Sep 20, 2012 | 10.04 | 10.11 | 9.944 | 9.972 | 29,105 | -0.10(-0.98%) |
Sep 19, 2012 | 10.21 | 10.25 | 10.02 | 10.07 | 53,383 | -0.08(-0.83%) |
Sep 18, 2012 | 10.19 | 10.23 | 10.09 | 10.16 | 32,932 | +0.01(+0.07%) |
Sep 17, 2012 | 10.19 | 10.24 | 10.05 | 10.15 | 27,931 | -0.11(-1.10%) |
Sep 14, 2012 | 10.12 | 10.30 | 10.04 | 10.26 | 62,328 | +0.18(+1.82%) |
Sep 13, 2012 | 10.08 | 10.10 | 9.965 | 10.08 | 39,653 | +0.02(+0.21%) |
Sep 12, 2012 | 10.04 | 10.11 | 9.937 | 10.06 | 33,095 | +0.01(+0.14%) |
Sep 11, 2012 | 9.944 | 10.06 | 9.944 | 10.04 | 24,850 | +0.07(+0.71%) |
Sep 10, 2012 | 9.979 | 10.05 | 9.958 | 9.972 | 23,351 | -0.08(-0.77%) |
Sep 07, 2012 | 10.13 | 10.13 | 10.04 | 10.05 | 20,852 | -0.02(-0.21%) |
Sep 06, 2012 | 10.01 | 10.11 | 9.993 | 10.07 | 87,355 | +0.09(+0.92%) |
Sep 05, 2012 | 9.951 | 10.01 | 9.923 | 9.979 | 43,485 | +0.06(+0.57%) |
Sep 04, 2012 | 9.916 | 10.01 | 9.782 | 9.923 | 63,275 | +0.04(+0.43%) |
Aug 31, 2012 | 9.944 | 9.944 | 9.845 | 9.881 | 25,470 | -0.04(-0.36%) |
Aug 30, 2012 | 9.965 | 9.965 | 9.909 | 9.916 | 11,133 | -0.11(-1.13%) |
Aug 29, 2012 | 9.923 | 10.05 | 9.874 | 10.03 | 32,119 | +0.23(+2.30%) |
Aug 27, 2012 | 9.831 | 9.874 | 9.740 | 9.803 | 20,287 | -0.01(-0.07%) |
Aug 24, 2012 | 9.584 | 9.852 | 9.563 | 9.810 | 14,773 | +0.19(+1.98%) |
Aug 23, 2012 | 9.584 | 9.662 | 9.584 | 9.620 | 10,125 | -0.03(-0.29%) |
Aug 22, 2012 | 9.754 | 9.845 | 9.641 | 9.648 | 20,905 | -0.09(-0.94%) |
Aug 21, 2012 | 9.944 | 10.09 | 9.725 | 9.740 | 64,447 | -0.19(-1.92%) |
Aug 20, 2012 | 9.979 | 10.00 | 9.838 | 9.930 | 23,473 | -0.01(-0.14%) |
Aug 17, 2012 | 9.775 | 9.986 | 9.697 | 9.944 | 28,327 | +0.16(+1.59%) |
Aug 16, 2012 | 9.690 | 9.796 | 9.613 | 9.789 | 47,971 | +0.13(+1.31%) |
Aug 15, 2012 | 9.563 | 9.701 | 9.387 | 9.662 | 76,038 | +0.08(+0.81%) |
Aug 14, 2012 | 10.05 | 10.05 | 9.549 | 9.584 | 26,668 | -0.42(-4.23%) |
Aug 13, 2012 | 9.768 | 10.01 | 9.665 | 10.01 | 49,230 | +0.26(+2.68%) |
Aug 10, 2012 | 9.591 | 9.972 | 9.577 | 9.747 | 59,934 | +0.16(+1.62%) |
Aug 09, 2012 | 9.493 | 9.676 | 9.450 | 9.591 | 43,695 | +0.11(+1.12%) |
Aug 08, 2012 | 9.521 | 9.584 | 9.436 | 9.486 | 31,903 | -0.06(-0.66%) |
Aug 07, 2012 | 9.704 | 9.704 | 9.105 | 9.549 | 93,196 | -0.11(-1.17%) |
Aug 06, 2012 | 9.831 | 9.874 | 9.598 | 9.662 | 104,036 | -0.16(-1.65%) |
Aug 03, 2012 | 9.683 | 9.881 | 9.549 | 9.824 | 222,760 | +0.25(+2.58%) |
Aug 02, 2012 | 9.535 | 9.648 | 9.450 | 9.577 | 101,358 | -0.01(-0.15%) |