Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.041 | 9.154 | 8.955 | 9.141 | 2,517,346 | +0.09(+1.00%) |
Oct 26, 2012 | 9.188 | 9.050 | 9.050 | 9.050 | 18,570,850 | -0.09(-1.04%) |
Oct 25, 2012 | 9.209 | 9.272 | 9.125 | 9.145 | 2,277,570 | +0.01(+0.15%) |
Oct 24, 2012 | 9.213 | 9.344 | 9.109 | 9.132 | 1,463,765 | -0.15(-1.66%) |
Oct 23, 2012 | 9.399 | 9.411 | 9.211 | 9.286 | 2,383,979 | -0.21(-2.17%) |
Oct 19, 2012 | 9.699 | 9.699 | 9.464 | 9.491 | 3,226,689 | -0.21(-2.14%) |
Oct 18, 2012 | 9.697 | 9.806 | 9.530 | 9.699 | 5,133,895 | +0.30(+3.15%) |
Oct 17, 2012 | 9.360 | 9.423 | 9.319 | 9.403 | 2,235,074 | +0.01(+0.12%) |
Oct 16, 2012 | 9.270 | 9.688 | 9.270 | 9.392 | 2,245,729 | +0.14(+1.47%) |
Oct 15, 2012 | 9.206 | 9.301 | 9.143 | 9.256 | 3,023,695 | +0.03(+0.29%) |
Oct 12, 2012 | 9.367 | 9.394 | 9.186 | 9.229 | 2,926,743 | -0.09(-0.92%) |
Oct 11, 2012 | 9.469 | 9.494 | 9.306 | 9.315 | 2,738,690 | -0.11(-1.18%) |
Oct 10, 2012 | 9.496 | 9.575 | 9.411 | 9.426 | 2,384,762 | -0.10(-1.04%) |
Oct 09, 2012 | 9.625 | 9.659 | 9.451 | 9.525 | 1,117,453 | -0.09(-0.89%) |
Oct 08, 2012 | 9.607 | 9.702 | 9.557 | 9.611 | 1,160,356 | -0.06(-0.61%) |
Oct 05, 2012 | 9.704 | 9.774 | 9.609 | 9.670 | 2,048,919 | +0.03(+0.33%) |
Oct 04, 2012 | 9.738 | 9.738 | 9.602 | 9.638 | 2,098,510 | -0.07(-0.72%) |
Oct 03, 2012 | 9.745 | 9.799 | 9.679 | 9.708 | 2,814,766 | -0.05(-0.49%) |
Oct 02, 2012 | 9.740 | 9.864 | 9.706 | 9.756 | 3,931,312 | -0.08(-0.85%) |
Oct 01, 2012 | 9.733 | 9.846 | 9.707 | 9.839 | 3,180,442 | +0.09(+0.93%) |
Sep 28, 2012 | 9.656 | 9.758 | 9.555 | 9.749 | 2,662,756 | +0.07(+0.70%) |
Sep 27, 2012 | 9.715 | 9.722 | 9.591 | 9.681 | 3,929,101 | +0.04(+0.38%) |
Sep 26, 2012 | 9.496 | 9.645 | 9.464 | 9.645 | 3,106,003 | +0.14(+1.52%) |
Sep 25, 2012 | 9.485 | 9.591 | 9.469 | 9.500 | 2,584,381 | +0.00(+0.02%) |
Sep 24, 2012 | 9.448 | 9.527 | 9.408 | 9.498 | 2,340,633 | +0.02(+0.24%) |
Sep 21, 2012 | 9.496 | 9.560 | 9.419 | 9.475 | 3,299,075 | +0.02(+0.26%) |
Sep 20, 2012 | 9.378 | 9.487 | 9.288 | 9.451 | 1,635,859 | +0.02(+0.22%) |
Sep 19, 2012 | 9.367 | 9.471 | 9.184 | 9.430 | 2,147,937 | +0.10(+1.12%) |
Sep 18, 2012 | 9.353 | 9.365 | 9.272 | 9.326 | 1,952,467 | -0.02(-0.24%) |
Sep 17, 2012 | 9.204 | 9.358 | 9.179 | 9.349 | 2,238,847 | +0.11(+1.15%) |
Sep 14, 2012 | 9.324 | 9.417 | 9.206 | 9.243 | 3,050,047 | -0.09(-0.99%) |
Sep 13, 2012 | 9.209 | 9.381 | 9.191 | 9.335 | 3,995,039 | +0.10(+1.05%) |
Sep 12, 2012 | 9.121 | 9.263 | 9.111 | 9.238 | 3,213,959 | +0.15(+1.64%) |
Sep 11, 2012 | 9.039 | 9.127 | 8.978 | 9.089 | 4,461,763 | +0.11(+1.23%) |
Sep 10, 2012 | 8.931 | 9.082 | 8.890 | 8.978 | 2,763,645 | +0.05(+0.53%) |
Sep 07, 2012 | 8.815 | 8.994 | 8.815 | 8.931 | 2,116,582 | +0.11(+1.23%) |
Sep 06, 2012 | 8.768 | 8.888 | 8.727 | 8.822 | 3,073,312 | +0.10(+1.17%) |
Sep 05, 2012 | 8.806 | 8.897 | 8.714 | 8.720 | 3,463,301 | -0.08(-0.87%) |
Sep 04, 2012 | 8.894 | 8.915 | 8.770 | 8.797 | 3,730,327 | -0.09(-0.97%) |
Aug 31, 2012 | 8.838 | 8.910 | 8.711 | 8.883 | 1,888,753 | +0.10(+1.13%) |
Aug 30, 2012 | 8.806 | 8.811 | 8.709 | 8.784 | 1,535,395 | -0.03(-0.38%) |
Aug 29, 2012 | 8.856 | 8.915 | 8.763 | 8.818 | 1,701,983 | +0.11(+1.25%) |
Aug 27, 2012 | 8.741 | 8.815 | 8.661 | 8.709 | 1,033,575 | -0.00(-0.05%) |
Aug 24, 2012 | 8.666 | 8.738 | 8.537 | 8.714 | 1,618,070 | +0.06(+0.68%) |
Aug 23, 2012 | 8.727 | 8.770 | 8.639 | 8.655 | 2,104,684 | -0.09(-1.09%) |
Aug 22, 2012 | 8.700 | 8.818 | 8.628 | 8.750 | 2,515,691 | -0.03(-0.39%) |
Aug 21, 2012 | 8.598 | 8.931 | 8.560 | 8.784 | 5,691,574 | +0.26(+3.11%) |
Aug 20, 2012 | 8.614 | 8.652 | 8.440 | 8.519 | 2,683,310 | -0.07(-0.79%) |
Aug 17, 2012 | 8.743 | 8.743 | 8.560 | 8.587 | 4,286,448 | -0.15(-1.68%) |
Aug 16, 2012 | 8.668 | 8.840 | 8.641 | 8.734 | 5,081,686 | +0.05(+0.52%) |
Aug 15, 2012 | 8.449 | 8.734 | 8.399 | 8.689 | 5,133,072 | +0.21(+2.45%) |
Aug 14, 2012 | 8.510 | 8.623 | 8.458 | 8.481 | 2,066,553 | -0.03(-0.39%) |
Aug 13, 2012 | 8.503 | 8.562 | 8.372 | 8.513 | 2,393,900 | -0.01(-0.09%) |
Aug 10, 2012 | 8.533 | 8.582 | 8.492 | 8.521 | 1,953,157 | -0.02(-0.26%) |
Aug 09, 2012 | 8.454 | 8.569 | 8.388 | 8.544 | 2,862,432 | +0.05(+0.56%) |
Aug 08, 2012 | 8.487 | 8.587 | 8.438 | 8.496 | 1,821,656 | -0.03(-0.32%) |
Aug 07, 2012 | 8.560 | 8.645 | 8.465 | 8.524 | 1,845,956 | -0.01(-0.13%) |
Aug 06, 2012 | 8.490 | 8.566 | 8.431 | 8.535 | 2,693,195 | +0.08(+0.99%) |
Aug 03, 2012 | 8.639 | 8.680 | 8.368 | 8.451 | 5,110,630 | -0.05(-0.53%) |
Aug 02, 2012 | 8.573 | 8.667 | 8.466 | 8.496 | 3,658,723 | -0.12(-1.44%) |