Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.048 | 9.113 | 8.908 | 9.055 | 71,022 | +0.04(+0.47%) |
Oct 26, 2012 | 9.034 | 9.013 | 9.013 | 9.013 | 88,236 | -0.05(-0.54%) |
Oct 25, 2012 | 9.321 | 9.321 | 9.006 | 9.062 | 65,748 | -0.17(-1.89%) |
Oct 24, 2012 | 9.377 | 9.377 | 9.195 | 9.237 | 50,190 | -0.10(-1.05%) |
Oct 23, 2012 | 9.349 | 9.424 | 9.279 | 9.335 | 27,876 | +0.01(+0.08%) |
Oct 19, 2012 | 9.489 | 9.538 | 9.230 | 9.328 | 67,444 | -0.21(-2.20%) |
Oct 18, 2012 | 9.559 | 9.559 | 9.517 | 9.538 | 30,120 | -0.04(-0.44%) |
Oct 17, 2012 | 9.580 | 9.628 | 9.559 | 9.580 | 25,538 | -0.01(-0.07%) |
Oct 16, 2012 | 9.692 | 9.692 | 9.545 | 9.587 | 20,428 | -0.02(-0.22%) |
Oct 15, 2012 | 9.643 | 9.650 | 9.552 | 9.608 | 41,272 | +0.02(+0.22%) |
Oct 12, 2012 | 9.678 | 9.685 | 9.552 | 9.587 | 14,977 | -0.06(-0.65%) |
Oct 11, 2012 | 9.783 | 9.783 | 9.608 | 9.650 | 46,230 | -0.08(-0.86%) |
Oct 10, 2012 | 9.699 | 9.790 | 9.636 | 9.734 | 41,341 | +0.13(+1.31%) |
Oct 09, 2012 | 9.692 | 9.734 | 9.559 | 9.608 | 19,093 | -0.08(-0.79%) |
Oct 08, 2012 | 9.780 | 9.783 | 9.587 | 9.685 | 26,422 | -0.12(-1.21%) |
Oct 05, 2012 | 9.859 | 9.894 | 9.769 | 9.804 | 46,412 | +0.00(+0.00%) |
Oct 04, 2012 | 9.755 | 9.832 | 9.678 | 9.804 | 50,146 | +0.06(+0.57%) |
Oct 03, 2012 | 9.720 | 9.783 | 9.706 | 9.748 | 27,048 | +0.01(+0.14%) |
Oct 02, 2012 | 9.615 | 9.755 | 9.531 | 9.734 | 37,415 | +0.13(+1.38%) |
Oct 01, 2012 | 9.790 | 9.804 | 9.587 | 9.601 | 33,105 | -0.10(-1.08%) |
Sep 28, 2012 | 9.797 | 9.818 | 9.678 | 9.706 | 27,034 | -0.15(-1.56%) |
Sep 27, 2012 | 9.832 | 9.908 | 9.790 | 9.859 | 42,684 | +0.03(+0.28%) |
Sep 26, 2012 | 9.811 | 9.985 | 9.734 | 9.832 | 56,930 | -0.12(-1.19%) |
Sep 25, 2012 | 10.03 | 10.08 | 9.873 | 9.950 | 89,280 | -0.05(-0.49%) |
Sep 24, 2012 | 9.901 | 9.999 | 9.880 | 9.999 | 43,519 | +0.08(+0.78%) |
Sep 21, 2012 | 9.999 | 9.999 | 9.818 | 9.922 | 119,084 | +0.03(+0.35%) |
Sep 20, 2012 | 9.957 | 10.03 | 9.859 | 9.887 | 29,355 | -0.10(-0.98%) |
Sep 19, 2012 | 10.13 | 10.17 | 9.936 | 9.985 | 53,841 | -0.08(-0.83%) |
Sep 18, 2012 | 10.10 | 10.14 | 10.01 | 10.07 | 33,215 | +0.01(+0.07%) |
Sep 17, 2012 | 10.10 | 10.15 | 9.964 | 10.06 | 28,171 | -0.11(-1.10%) |
Sep 14, 2012 | 10.03 | 10.22 | 9.957 | 10.17 | 62,862 | +0.18(+1.82%) |
Sep 13, 2012 | 9.992 | 10.01 | 9.880 | 9.992 | 39,994 | +0.02(+0.21%) |
Sep 12, 2012 | 9.950 | 10.03 | 9.852 | 9.971 | 33,379 | +0.01(+0.14%) |
Sep 11, 2012 | 9.859 | 9.971 | 9.859 | 9.957 | 25,063 | +0.07(+0.71%) |
Sep 10, 2012 | 9.894 | 9.963 | 9.873 | 9.887 | 23,552 | -0.08(-0.77%) |
Sep 07, 2012 | 10.04 | 10.04 | 9.950 | 9.964 | 21,030 | -0.02(-0.21%) |
Sep 06, 2012 | 9.929 | 10.03 | 9.908 | 9.985 | 88,105 | +0.09(+0.92%) |
Sep 05, 2012 | 9.866 | 9.929 | 9.838 | 9.894 | 43,858 | +0.06(+0.57%) |
Sep 04, 2012 | 9.832 | 9.929 | 9.699 | 9.838 | 63,818 | +0.04(+0.43%) |
Aug 31, 2012 | 9.859 | 9.859 | 9.762 | 9.797 | 25,688 | -0.03(-0.36%) |
Aug 30, 2012 | 9.880 | 9.880 | 9.824 | 9.832 | 11,229 | -0.11(-1.13%) |
Aug 29, 2012 | 9.838 | 9.964 | 9.790 | 9.943 | 32,394 | +0.22(+2.30%) |
Aug 27, 2012 | 9.748 | 9.790 | 9.657 | 9.720 | 20,461 | -0.01(-0.07%) |
Aug 24, 2012 | 9.503 | 9.769 | 9.482 | 9.727 | 14,900 | +0.19(+1.98%) |
Aug 23, 2012 | 9.503 | 9.580 | 9.503 | 9.538 | 10,212 | -0.03(-0.29%) |
Aug 22, 2012 | 9.671 | 9.762 | 9.559 | 9.566 | 21,085 | -0.09(-0.94%) |
Aug 21, 2012 | 9.859 | 9.999 | 9.643 | 9.657 | 65,000 | -0.19(-1.92%) |
Aug 20, 2012 | 9.894 | 9.915 | 9.755 | 9.845 | 23,675 | -0.01(-0.14%) |
Aug 17, 2012 | 9.692 | 9.901 | 9.615 | 9.859 | 28,570 | +0.15(+1.59%) |
Aug 16, 2012 | 9.608 | 9.713 | 9.531 | 9.706 | 48,383 | +0.13(+1.31%) |
Aug 15, 2012 | 9.482 | 9.618 | 9.307 | 9.580 | 76,690 | +0.08(+0.81%) |
Aug 14, 2012 | 9.964 | 9.964 | 9.468 | 9.503 | 26,897 | -0.42(-4.23%) |
Aug 13, 2012 | 9.685 | 9.929 | 9.583 | 9.922 | 49,652 | +0.26(+2.68%) |
Aug 10, 2012 | 9.510 | 9.887 | 9.496 | 9.664 | 60,448 | +0.15(+1.62%) |
Aug 09, 2012 | 9.412 | 9.594 | 9.370 | 9.510 | 44,069 | +0.10(+1.12%) |
Aug 08, 2012 | 9.440 | 9.503 | 9.356 | 9.405 | 32,177 | -0.06(-0.66%) |
Aug 07, 2012 | 9.622 | 9.622 | 9.027 | 9.468 | 93,995 | -0.11(-1.17%) |
Aug 06, 2012 | 9.748 | 9.790 | 9.517 | 9.580 | 104,929 | -0.16(-1.65%) |
Aug 03, 2012 | 9.601 | 9.797 | 9.468 | 9.741 | 224,670 | +0.24(+2.58%) |
Aug 02, 2012 | 9.454 | 9.566 | 9.370 | 9.496 | 102,227 | -0.01(-0.15%) |