Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.547 | 8.586 | 8.383 | 8.557 | 152,082 | +0.06(+0.68%) |
Oct 26, 2012 | 8.693 | 8.499 | 8.499 | 8.499 | 104,840 | -0.16(-1.79%) |
Oct 25, 2012 | 8.654 | 8.702 | 8.499 | 8.654 | 81,041 | +0.09(+1.02%) |
Oct 24, 2012 | 8.732 | 8.983 | 8.528 | 8.567 | 106,385 | -0.08(-0.90%) |
Oct 23, 2012 | 8.732 | 8.732 | 8.499 | 8.644 | 98,400 | -0.38(-4.19%) |
Oct 19, 2012 | 9.013 | 9.206 | 8.935 | 9.022 | 196,081 | -0.04(-0.43%) |
Oct 18, 2012 | 9.003 | 9.148 | 8.896 | 9.061 | 112,685 | +0.02(+0.21%) |
Oct 17, 2012 | 9.255 | 9.294 | 8.828 | 9.042 | 212,890 | -0.07(-0.74%) |
Oct 16, 2012 | 9.119 | 9.274 | 8.945 | 9.109 | 146,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.129 | 9.206 | 8.974 | 9.051 | 133,604 | -0.10(-1.06%) |
Oct 12, 2012 | 9.313 | 9.323 | 9.100 | 9.148 | 105,501 | -0.19(-2.07%) |
Oct 11, 2012 | 9.255 | 9.497 | 9.216 | 9.342 | 131,338 | +0.12(+1.26%) |
Oct 10, 2012 | 9.284 | 9.400 | 8.993 | 9.226 | 469,811 | -0.06(-0.63%) |
Oct 09, 2012 | 9.274 | 9.371 | 9.206 | 9.284 | 141,154 | +0.04(+0.42%) |
Oct 08, 2012 | 9.468 | 9.468 | 9.109 | 9.245 | 119,340 | -0.24(-2.55%) |
Oct 05, 2012 | 9.788 | 9.788 | 9.449 | 9.487 | 73,304 | -0.20(-2.10%) |
Oct 04, 2012 | 9.642 | 9.788 | 9.439 | 9.691 | 158,958 | +0.10(+1.01%) |
Oct 03, 2012 | 9.885 | 9.895 | 9.594 | 9.594 | 157,380 | -0.32(-3.23%) |
Oct 02, 2012 | 10.15 | 10.15 | 9.827 | 9.914 | 80,061 | -0.19(-1.92%) |
Oct 01, 2012 | 10.17 | 10.18 | 10.06 | 10.11 | 193,308 | +0.04(+0.38%) |
Sep 28, 2012 | 10.03 | 10.18 | 9.943 | 10.07 | 179,379 | +0.02(+0.19%) |
Sep 27, 2012 | 9.846 | 10.17 | 9.846 | 10.05 | 211,050 | +0.29(+2.98%) |
Sep 26, 2012 | 9.768 | 9.885 | 9.652 | 9.759 | 128,598 | -0.02(-0.20%) |
Sep 25, 2012 | 10.06 | 10.14 | 9.710 | 9.778 | 115,589 | -0.26(-2.61%) |
Sep 24, 2012 | 10.06 | 10.18 | 9.991 | 10.04 | 71,155 | -0.09(-0.86%) |
Sep 21, 2012 | 10.28 | 10.31 | 10.02 | 10.13 | 455,737 | -0.05(-0.48%) |
Sep 20, 2012 | 10.11 | 10.24 | 10.09 | 10.18 | 283,702 | +0.02(+0.19%) |
Sep 19, 2012 | 10.09 | 10.19 | 10.06 | 10.16 | 209,397 | +0.02(+0.19%) |
Sep 18, 2012 | 10.13 | 10.22 | 9.904 | 10.14 | 197,097 | -0.02(-0.19%) |
Sep 17, 2012 | 10.16 | 10.23 | 10.01 | 10.16 | 186,120 | -0.02(-0.19%) |
Sep 14, 2012 | 9.972 | 10.26 | 9.972 | 10.18 | 351,688 | +0.22(+2.24%) |
Sep 13, 2012 | 10.00 | 10.11 | 9.817 | 9.953 | 240,123 | -0.05(-0.48%) |
Sep 12, 2012 | 10.05 | 10.18 | 9.943 | 10.00 | 167,640 | -0.02(-0.19%) |
Sep 11, 2012 | 10.01 | 10.12 | 9.885 | 10.02 | 124,439 | +0.01(+0.10%) |
Sep 10, 2012 | 9.894 | 10.07 | 9.802 | 10.01 | 118,987 | +0.11(+1.08%) |
Sep 07, 2012 | 9.972 | 10.02 | 9.817 | 9.904 | 100,878 | -0.02(-0.20%) |
Sep 06, 2012 | 9.962 | 10.08 | 9.875 | 9.924 | 114,503 | +0.08(+0.79%) |
Sep 05, 2012 | 9.691 | 10.00 | 9.691 | 9.846 | 240,926 | +0.15(+1.50%) |
Sep 04, 2012 | 9.875 | 9.875 | 9.662 | 9.701 | 251,015 | -0.16(-1.67%) |
Aug 31, 2012 | 9.846 | 9.953 | 9.807 | 9.865 | 98,528 | +0.09(+0.89%) |
Aug 30, 2012 | 9.623 | 9.943 | 9.536 | 9.778 | 101,215 | +0.13(+1.31%) |
Aug 29, 2012 | 9.759 | 9.894 | 9.594 | 9.652 | 272,253 | -0.01(-0.10%) |
Aug 27, 2012 | 9.788 | 10.05 | 9.642 | 9.662 | 150,239 | -0.06(-0.60%) |
Aug 24, 2012 | 9.642 | 9.875 | 9.642 | 9.720 | 98,285 | +0.04(+0.40%) |
Aug 23, 2012 | 9.991 | 10.00 | 9.662 | 9.681 | 88,568 | -0.40(-3.94%) |
Aug 22, 2012 | 9.933 | 10.18 | 9.875 | 10.08 | 86,866 | +0.11(+1.07%) |
Aug 21, 2012 | 9.991 | 10.19 | 9.972 | 9.972 | 209,572 | +0.11(+1.08%) |
Aug 20, 2012 | 9.875 | 10.18 | 9.836 | 9.865 | 378,320 | -0.05(-0.49%) |
Aug 17, 2012 | 9.371 | 9.991 | 9.371 | 9.914 | 557,283 | +0.53(+5.68%) |
Aug 16, 2012 | 9.361 | 9.507 | 9.187 | 9.381 | 308,251 | +0.02(+0.21%) |
Aug 15, 2012 | 9.691 | 9.768 | 9.119 | 9.361 | 641,638 | -0.36(-3.69%) |
Aug 14, 2012 | 9.778 | 10.00 | 9.681 | 9.720 | 376,585 | +0.04(+0.40%) |
Aug 13, 2012 | 9.982 | 10.08 | 9.681 | 9.681 | 263,340 | -0.20(-2.06%) |
Aug 10, 2012 | 9.894 | 10.18 | 9.817 | 9.885 | 570,152 | -0.05(-0.49%) |
Aug 09, 2012 | 9.778 | 10.07 | 9.778 | 9.933 | 49,890 | +0.12(+1.18%) |
Aug 08, 2012 | 9.730 | 9.953 | 9.691 | 9.817 | 104,377 | +0.02(+0.20%) |
Aug 07, 2012 | 9.778 | 10.15 | 9.701 | 9.798 | 161,442 | +0.04(+0.40%) |
Aug 06, 2012 | 10.01 | 10.06 | 9.739 | 9.759 | 72,527 | -0.18(-1.85%) |
Aug 03, 2012 | 9.904 | 10.06 | 9.846 | 9.943 | 44,372 | +0.20(+2.09%) |
Aug 02, 2012 | 9.846 | 10.03 | 9.691 | 9.739 | 119,426 | -0.16(-1.66%) |