Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.323 | 9.416 | 9.156 | 9.258 | 539,494 | -0.06(-0.60%) |
Oct 26, 2012 | 9.277 | 9.314 | 9.314 | 9.314 | 423,442 | +0.02(+0.20%) |
Oct 25, 2012 | 9.211 | 9.314 | 9.119 | 9.295 | 411,987 | +0.13(+1.42%) |
Oct 24, 2012 | 9.221 | 9.230 | 9.063 | 9.165 | 397,791 | -0.05(-0.50%) |
Oct 23, 2012 | 9.091 | 9.267 | 8.914 | 9.211 | 436,446 | +0.04(+0.40%) |
Oct 19, 2012 | 9.592 | 9.592 | 8.989 | 9.174 | 1,021,427 | -0.57(-5.82%) |
Oct 18, 2012 | 9.694 | 9.806 | 9.518 | 9.741 | 929,253 | +0.10(+1.06%) |
Oct 17, 2012 | 9.314 | 9.732 | 9.007 | 9.639 | 1,923,201 | +0.63(+7.01%) |
Oct 16, 2012 | 8.998 | 9.097 | 8.886 | 9.007 | 516,216 | +0.07(+0.73%) |
Oct 15, 2012 | 9.044 | 9.044 | 8.784 | 8.942 | 639,659 | -0.06(-0.62%) |
Oct 12, 2012 | 8.747 | 9.100 | 8.561 | 8.998 | 893,197 | -0.11(-1.22%) |
Oct 11, 2012 | 9.379 | 9.406 | 9.091 | 9.109 | 464,461 | -0.19(-2.00%) |
Oct 10, 2012 | 9.341 | 9.462 | 9.221 | 9.295 | 515,649 | -0.00(-0.05%) |
Oct 09, 2012 | 9.620 | 9.704 | 9.277 | 9.300 | 425,668 | -0.36(-3.70%) |
Oct 08, 2012 | 9.425 | 9.732 | 9.239 | 9.657 | 649,380 | +0.18(+1.86%) |
Oct 05, 2012 | 9.620 | 9.713 | 9.444 | 9.481 | 553,155 | -0.08(-0.87%) |
Oct 04, 2012 | 9.583 | 9.620 | 9.453 | 9.564 | 328,631 | +0.03(+0.29%) |
Oct 03, 2012 | 9.583 | 9.722 | 9.416 | 9.537 | 319,433 | +0.00(+0.00%) |
Oct 02, 2012 | 9.722 | 9.824 | 9.518 | 9.537 | 374,297 | -0.15(-1.53%) |
Oct 01, 2012 | 9.583 | 9.694 | 9.455 | 9.685 | 389,875 | +0.15(+1.56%) |
Sep 28, 2012 | 9.601 | 9.629 | 9.462 | 9.537 | 231,131 | -0.12(-1.25%) |
Sep 27, 2012 | 9.567 | 9.806 | 9.567 | 9.657 | 386,183 | +0.00(+0.00%) |
Sep 26, 2012 | 9.778 | 9.936 | 9.648 | 9.657 | 614,771 | -0.13(-1.28%) |
Sep 25, 2012 | 9.741 | 10.06 | 9.611 | 9.783 | 899,931 | +0.05(+0.52%) |
Sep 24, 2012 | 9.620 | 9.759 | 9.509 | 9.732 | 536,133 | +0.08(+0.82%) |
Sep 21, 2012 | 9.499 | 9.704 | 9.425 | 9.653 | 1,961,302 | +0.28(+3.02%) |
Sep 20, 2012 | 9.425 | 9.499 | 9.239 | 9.369 | 361,714 | -0.13(-1.41%) |
Sep 19, 2012 | 9.527 | 9.555 | 9.393 | 9.503 | 384,460 | -0.01(-0.06%) |
Sep 18, 2012 | 9.509 | 9.518 | 9.332 | 9.509 | 273,501 | +0.03(+0.29%) |
Sep 17, 2012 | 9.397 | 9.499 | 9.260 | 9.481 | 318,955 | +0.01(+0.10%) |
Sep 14, 2012 | 9.472 | 9.546 | 8.924 | 9.472 | 384,953 | +0.04(+0.39%) |
Sep 13, 2012 | 9.360 | 9.694 | 9.295 | 9.434 | 574,288 | -0.04(-0.39%) |
Sep 12, 2012 | 9.369 | 9.518 | 9.230 | 9.472 | 325,176 | +0.14(+1.49%) |
Sep 11, 2012 | 9.286 | 9.369 | 9.212 | 9.332 | 619,552 | +0.03(+0.30%) |
Sep 10, 2012 | 9.295 | 9.444 | 9.170 | 9.304 | 611,761 | -0.01(-0.10%) |
Sep 07, 2012 | 9.277 | 9.341 | 8.970 | 9.314 | 490,260 | +0.11(+1.21%) |
Sep 06, 2012 | 9.072 | 9.239 | 9.044 | 9.202 | 986,000 | +0.16(+1.75%) |
Sep 05, 2012 | 9.119 | 9.286 | 8.942 | 9.044 | 1,674,831 | -0.11(-1.22%) |
Sep 04, 2012 | 8.933 | 9.267 | 8.831 | 9.156 | 1,114,620 | +0.46(+5.23%) |
Aug 31, 2012 | 8.738 | 8.818 | 8.673 | 8.701 | 390,264 | +0.01(+0.11%) |
Aug 30, 2012 | 8.654 | 8.719 | 8.589 | 8.691 | 349,718 | -0.02(-0.21%) |
Aug 29, 2012 | 8.682 | 8.747 | 8.608 | 8.710 | 321,026 | +0.06(+0.75%) |
Aug 27, 2012 | 8.608 | 8.654 | 8.469 | 8.645 | 394,098 | +0.07(+0.76%) |
Aug 24, 2012 | 8.506 | 8.645 | 8.441 | 8.580 | 309,744 | +0.03(+0.33%) |
Aug 23, 2012 | 8.803 | 8.812 | 8.534 | 8.552 | 263,903 | -0.27(-3.05%) |
Aug 22, 2012 | 9.026 | 9.053 | 8.795 | 8.822 | 464,714 | -0.25(-2.76%) |
Aug 21, 2012 | 8.924 | 9.168 | 8.877 | 9.072 | 470,414 | +0.14(+1.56%) |
Aug 20, 2012 | 8.831 | 8.950 | 8.817 | 8.933 | 415,527 | +0.10(+1.16%) |
Aug 17, 2012 | 8.496 | 8.859 | 8.496 | 8.831 | 760,979 | +0.45(+5.32%) |
Aug 16, 2012 | 8.478 | 8.515 | 8.348 | 8.385 | 651,384 | -0.08(-0.99%) |
Aug 15, 2012 | 8.478 | 8.599 | 8.366 | 8.469 | 528,506 | -0.05(-0.55%) |
Aug 14, 2012 | 8.654 | 8.719 | 8.496 | 8.515 | 422,389 | -0.08(-0.97%) |
Aug 13, 2012 | 8.561 | 8.608 | 8.366 | 8.599 | 447,048 | +0.05(+0.54%) |
Aug 10, 2012 | 8.617 | 8.747 | 8.534 | 8.552 | 423,344 | -0.08(-0.97%) |
Aug 09, 2012 | 8.719 | 8.757 | 8.580 | 8.636 | 373,516 | -0.07(-0.80%) |
Aug 08, 2012 | 8.571 | 8.784 | 8.469 | 8.705 | 566,359 | +0.08(+0.91%) |
Aug 07, 2012 | 9.044 | 9.082 | 8.599 | 8.626 | 735,557 | -0.39(-4.33%) |
Aug 06, 2012 | 8.989 | 9.230 | 8.896 | 9.017 | 347,957 | +0.02(+0.21%) |
Aug 03, 2012 | 8.784 | 9.082 | 8.766 | 8.998 | 613,744 | +0.31(+3.53%) |
Aug 02, 2012 | 8.701 | 8.979 | 8.561 | 8.691 | 851,241 | -0.04(-0.43%) |