Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.796 | 9.921 | 9.601 | 9.796 | 803,839 | +0.01(+0.11%) |
Oct 26, 2012 | 9.700 | 9.785 | 9.785 | 9.785 | 441,573 | +0.09(+0.88%) |
Oct 25, 2012 | 9.681 | 9.745 | 9.462 | 9.700 | 447,313 | +0.10(+1.08%) |
Oct 24, 2012 | 9.638 | 9.745 | 9.433 | 9.596 | 858,527 | +0.03(+0.28%) |
Oct 23, 2012 | 9.825 | 9.868 | 9.388 | 9.569 | 909,786 | -0.52(-5.13%) |
Oct 19, 2012 | 10.24 | 10.33 | 10.01 | 10.09 | 895,320 | -0.19(-1.82%) |
Oct 18, 2012 | 10.24 | 10.38 | 10.16 | 10.27 | 546,736 | -0.03(-0.26%) |
Oct 17, 2012 | 10.29 | 10.51 | 10.13 | 10.30 | 667,810 | +0.04(+0.39%) |
Oct 16, 2012 | 10.31 | 10.43 | 10.24 | 10.26 | 721,066 | -0.06(-0.54%) |
Oct 15, 2012 | 10.19 | 10.33 | 10.03 | 10.32 | 642,321 | +0.17(+1.63%) |
Oct 12, 2012 | 10.33 | 10.36 | 10.04 | 10.15 | 774,636 | -0.19(-1.86%) |
Oct 11, 2012 | 10.44 | 10.61 | 10.29 | 10.34 | 742,867 | +0.04(+0.36%) |
Oct 10, 2012 | 10.46 | 10.56 | 10.29 | 10.30 | 881,990 | -0.15(-1.45%) |
Oct 09, 2012 | 10.50 | 10.70 | 10.40 | 10.46 | 953,621 | -0.02(-0.20%) |
Oct 08, 2012 | 10.42 | 10.60 | 10.36 | 10.48 | 1,072,407 | +0.01(+0.05%) |
Oct 05, 2012 | 10.65 | 10.66 | 10.40 | 10.47 | 769,106 | -0.08(-0.73%) |
Oct 04, 2012 | 10.48 | 10.62 | 10.41 | 10.55 | 716,642 | +0.17(+1.67%) |
Oct 03, 2012 | 10.58 | 10.58 | 10.34 | 10.38 | 1,009,818 | -0.21(-2.01%) |
Oct 02, 2012 | 10.81 | 10.81 | 10.46 | 10.59 | 2,016,728 | -0.12(-1.12%) |
Oct 01, 2012 | 10.40 | 10.84 | 10.25 | 10.71 | 3,210,034 | +0.91(+9.33%) |
Sep 28, 2012 | 9.782 | 9.844 | 9.716 | 9.796 | 672,583 | -0.02(-0.19%) |
Sep 27, 2012 | 9.785 | 9.884 | 9.721 | 9.814 | 1,509,748 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.982 | 9.620 | 9.726 | 1,126,743 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.913 | 9.929 | 1,289,828 | -0.09(-0.85%) |
Sep 24, 2012 | 9.998 | 10.13 | 9.929 | 10.01 | 910,447 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,542 | +0.04(+0.40%) |
Sep 20, 2012 | 9.825 | 10.05 | 9.713 | 9.998 | 1,304,629 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.894 | 9.657 | 9.825 | 1,285,146 | +0.22(+2.25%) |
Sep 18, 2012 | 9.705 | 9.766 | 9.542 | 9.609 | 1,495,169 | -0.14(-1.39%) |
Sep 17, 2012 | 9.793 | 10.01 | 9.718 | 9.745 | 1,305,300 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.814 | 9.329 | 9.809 | 2,555,714 | +0.53(+5.75%) |
Sep 13, 2012 | 9.281 | 9.348 | 9.121 | 9.276 | 1,470,802 | +0.04(+0.43%) |
Sep 12, 2012 | 9.113 | 9.239 | 9.057 | 9.236 | 924,759 | +0.16(+1.79%) |
Sep 11, 2012 | 8.924 | 9.081 | 8.889 | 9.073 | 1,939,458 | +0.18(+2.04%) |
Sep 10, 2012 | 8.881 | 8.916 | 8.820 | 8.892 | 997,422 | +0.01(+0.06%) |
Sep 07, 2012 | 8.700 | 8.985 | 8.649 | 8.887 | 1,253,362 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.756 | 8.359 | 8.740 | 3,149,481 | +0.43(+5.23%) |
Sep 05, 2012 | 8.071 | 8.306 | 8.063 | 8.306 | 2,288,646 | +0.25(+3.08%) |
Sep 04, 2012 | 7.954 | 8.058 | 7.954 | 8.058 | 2,080,829 | +0.11(+1.37%) |
Aug 31, 2012 | 7.922 | 7.951 | 7.810 | 7.948 | 1,296,101 | +0.08(+1.02%) |
Aug 30, 2012 | 7.791 | 7.871 | 7.791 | 7.868 | 1,130,333 | +0.01(+0.17%) |
Aug 29, 2012 | 7.836 | 7.882 | 7.762 | 7.855 | 808,679 | +0.14(+1.76%) |
Aug 27, 2012 | 7.599 | 7.719 | 7.509 | 7.719 | 1,284,388 | +0.18(+2.37%) |
Aug 24, 2012 | 7.597 | 7.639 | 7.511 | 7.541 | 877,740 | -0.07(-0.91%) |
Aug 23, 2012 | 7.876 | 7.876 | 7.607 | 7.610 | 1,293,088 | -0.27(-3.42%) |
Aug 22, 2012 | 7.717 | 7.916 | 7.717 | 7.879 | 1,405,057 | +0.00(+0.03%) |
Aug 21, 2012 | 7.895 | 7.922 | 7.818 | 7.876 | 1,061,246 | -0.01(-0.07%) |
Aug 20, 2012 | 7.836 | 7.895 | 7.773 | 7.882 | 612,135 | +0.04(+0.51%) |
Aug 17, 2012 | 7.930 | 7.932 | 7.826 | 7.842 | 689,758 | -0.09(-1.11%) |
Aug 16, 2012 | 7.916 | 7.948 | 7.820 | 7.930 | 802,398 | +0.01(+0.10%) |
Aug 15, 2012 | 7.890 | 7.922 | 7.828 | 7.922 | 873,418 | +0.05(+0.64%) |
Aug 14, 2012 | 7.839 | 7.879 | 7.741 | 7.871 | 900,490 | +0.10(+1.23%) |
Aug 13, 2012 | 7.783 | 7.804 | 7.730 | 7.775 | 1,659,399 | -0.04(-0.48%) |
Aug 10, 2012 | 7.802 | 7.835 | 7.765 | 7.812 | 621,627 | -0.04(-0.48%) |
Aug 09, 2012 | 7.812 | 7.911 | 7.783 | 7.850 | 1,438,144 | +0.05(+0.68%) |
Aug 08, 2012 | 7.749 | 7.842 | 7.725 | 7.796 | 773,570 | -0.00(-0.03%) |
Aug 07, 2012 | 7.863 | 7.943 | 7.757 | 7.799 | 2,009,667 | -0.00(-0.03%) |
Aug 06, 2012 | 7.514 | 7.812 | 7.514 | 7.802 | 1,398,863 | +0.27(+3.61%) |
Aug 03, 2012 | 7.383 | 7.602 | 7.242 | 7.530 | 1,276,247 | +0.26(+3.52%) |
Aug 02, 2012 | 7.514 | 7.663 | 7.226 | 7.274 | 945,120 | -0.24(-3.19%) |