Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.458 | 9.458 | 9.263 | 9.384 | 27,763 | -0.04(-0.43%) |
Oct 26, 2012 | 9.350 | 9.424 | 9.424 | 9.424 | 13,072 | +0.05(+0.50%) |
Oct 25, 2012 | 9.229 | 9.465 | 9.216 | 9.377 | 23,214 | +0.19(+2.05%) |
Oct 24, 2012 | 9.175 | 9.202 | 9.162 | 9.189 | 9,441 | +0.03(+0.29%) |
Oct 23, 2012 | 9.135 | 9.409 | 9.109 | 9.162 | 27,872 | +0.07(+0.73%) |
Oct 19, 2012 | 9.169 | 9.222 | 9.022 | 9.095 | 48,611 | -0.11(-1.23%) |
Oct 18, 2012 | 9.502 | 9.502 | 9.209 | 9.209 | 36,123 | -0.30(-3.16%) |
Oct 17, 2012 | 9.509 | 9.529 | 9.382 | 9.509 | 33,537 | -0.03(-0.28%) |
Oct 16, 2012 | 9.596 | 9.682 | 9.496 | 9.536 | 19,183 | +0.00(+0.00%) |
Oct 15, 2012 | 9.462 | 9.562 | 9.462 | 9.536 | 18,720 | +0.05(+0.49%) |
Oct 12, 2012 | 9.489 | 9.562 | 9.415 | 9.489 | 8,867 | -0.02(-0.21%) |
Oct 11, 2012 | 9.542 | 9.649 | 9.469 | 9.509 | 54,793 | +0.01(+0.14%) |
Oct 10, 2012 | 9.582 | 9.582 | 9.409 | 9.496 | 84,423 | -0.05(-0.49%) |
Oct 09, 2012 | 9.636 | 9.669 | 9.542 | 9.542 | 49,772 | -0.13(-1.38%) |
Oct 08, 2012 | 9.642 | 9.729 | 9.622 | 9.676 | 8,041 | -0.01(-0.07%) |
Oct 05, 2012 | 9.609 | 9.742 | 9.549 | 9.682 | 26,688 | +0.08(+0.83%) |
Oct 04, 2012 | 9.549 | 9.602 | 9.482 | 9.602 | 32,591 | +0.03(+0.35%) |
Oct 03, 2012 | 9.742 | 9.816 | 9.562 | 9.569 | 66,329 | -0.27(-2.71%) |
Oct 02, 2012 | 9.903 | 9.903 | 9.809 | 9.836 | 56,649 | -0.03(-0.27%) |
Oct 01, 2012 | 9.803 | 9.876 | 9.742 | 9.863 | 69,434 | +0.07(+0.75%) |
Sep 28, 2012 | 9.803 | 9.926 | 9.762 | 9.789 | 40,322 | -0.04(-0.41%) |
Sep 27, 2012 | 9.762 | 9.869 | 9.749 | 9.829 | 18,629 | +0.02(+0.20%) |
Sep 26, 2012 | 9.829 | 9.923 | 9.662 | 9.809 | 22,363 | -0.02(-0.20%) |
Sep 25, 2012 | 9.876 | 9.876 | 9.776 | 9.829 | 75,758 | -0.03(-0.27%) |
Sep 24, 2012 | 9.736 | 9.876 | 9.736 | 9.856 | 25,849 | +0.11(+1.16%) |
Sep 21, 2012 | 9.809 | 9.809 | 9.742 | 9.742 | 85,004 | -0.09(-0.95%) |
Sep 20, 2012 | 9.749 | 9.876 | 9.729 | 9.836 | 22,131 | -0.04(-0.41%) |
Sep 19, 2012 | 9.863 | 9.903 | 9.809 | 9.876 | 33,237 | +0.10(+1.02%) |
Sep 18, 2012 | 9.616 | 9.789 | 9.589 | 9.776 | 99,389 | +0.17(+1.81%) |
Sep 17, 2012 | 9.596 | 9.656 | 9.449 | 9.602 | 43,775 | -0.04(-0.42%) |
Sep 14, 2012 | 9.662 | 9.662 | 9.536 | 9.642 | 67,652 | +0.03(+0.35%) |
Sep 13, 2012 | 9.409 | 9.669 | 9.409 | 9.609 | 57,740 | +0.23(+2.42%) |
Sep 12, 2012 | 9.315 | 9.382 | 9.315 | 9.382 | 19,845 | +0.00(+0.00%) |
Sep 11, 2012 | 9.489 | 9.489 | 9.269 | 9.382 | 51,785 | -0.02(-0.21%) |
Sep 10, 2012 | 9.596 | 9.596 | 9.375 | 9.402 | 67,018 | -0.21(-2.15%) |
Sep 07, 2012 | 9.649 | 9.689 | 9.549 | 9.609 | 32,904 | -0.01(-0.07%) |
Sep 06, 2012 | 9.529 | 9.689 | 9.509 | 9.616 | 44,401 | +0.17(+1.84%) |
Sep 05, 2012 | 9.462 | 9.516 | 9.302 | 9.442 | 55,402 | +0.04(+0.43%) |
Sep 04, 2012 | 9.405 | 9.436 | 9.282 | 9.402 | 36,477 | -0.01(-0.07%) |
Aug 31, 2012 | 9.542 | 9.542 | 9.362 | 9.409 | 35,261 | -0.09(-0.98%) |
Aug 30, 2012 | 9.362 | 9.542 | 9.342 | 9.502 | 21,242 | -0.06(-0.63%) |
Aug 29, 2012 | 9.449 | 9.616 | 9.382 | 9.562 | 27,310 | +0.20(+2.14%) |
Aug 27, 2012 | 9.209 | 9.429 | 9.195 | 9.362 | 15,976 | +0.07(+0.79%) |
Aug 24, 2012 | 9.215 | 9.289 | 9.209 | 9.289 | 14,825 | +0.03(+0.29%) |
Aug 23, 2012 | 9.195 | 9.309 | 9.195 | 9.262 | 25,140 | -0.03(-0.36%) |
Aug 22, 2012 | 9.429 | 9.562 | 9.269 | 9.295 | 100,058 | -0.17(-1.83%) |
Aug 21, 2012 | 9.482 | 9.629 | 9.315 | 9.469 | 43,406 | -0.04(-0.42%) |
Aug 20, 2012 | 9.682 | 9.729 | 9.456 | 9.509 | 37,386 | -0.23(-2.40%) |
Aug 17, 2012 | 9.422 | 9.749 | 9.395 | 9.742 | 53,029 | +0.28(+2.96%) |
Aug 16, 2012 | 9.422 | 9.542 | 9.382 | 9.462 | 20,646 | +0.09(+1.00%) |
Aug 15, 2012 | 9.275 | 9.456 | 9.202 | 9.369 | 47,877 | +0.15(+1.59%) |
Aug 14, 2012 | 9.275 | 9.275 | 9.135 | 9.222 | 31,077 | -0.05(-0.50%) |
Aug 13, 2012 | 9.229 | 9.275 | 9.089 | 9.269 | 34,104 | +0.05(+0.58%) |
Aug 10, 2012 | 9.069 | 9.275 | 9.008 | 9.215 | 59,946 | +0.16(+1.77%) |
Aug 09, 2012 | 9.009 | 9.082 | 9.008 | 9.055 | 19,787 | +0.01(+0.07%) |
Aug 08, 2012 | 9.082 | 9.095 | 9.022 | 9.048 | 28,437 | -0.08(-0.88%) |
Aug 07, 2012 | 9.275 | 9.275 | 9.115 | 9.129 | 25,266 | -0.09(-0.94%) |
Aug 06, 2012 | 9.235 | 9.275 | 9.082 | 9.215 | 47,965 | -0.05(-0.58%) |
Aug 03, 2012 | 9.015 | 9.282 | 8.815 | 9.269 | 51,914 | +0.24(+2.66%) |
Aug 02, 2012 | 8.962 | 9.089 | 8.962 | 9.028 | 27,899 | +0.01(+0.07%) |