Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.713 | 9.739 | 9.589 | 9.720 | 6,435,856 | -0.07(-0.74%) |
Oct 26, 2012 | 9.792 | 9.792 | 9.792 | 9.792 | 3,831,028 | -0.07(-0.67%) |
Oct 25, 2012 | 9.936 | 10.02 | 9.779 | 9.858 | 4,855,296 | +0.21(+2.18%) |
Oct 24, 2012 | 9.707 | 9.753 | 9.615 | 9.648 | 6,619,652 | -0.13(-1.34%) |
Oct 23, 2012 | 9.707 | 9.818 | 9.634 | 9.779 | 7,118,111 | -0.01(-0.07%) |
Oct 19, 2012 | 9.923 | 9.923 | 9.713 | 9.785 | 7,292,232 | -0.36(-3.56%) |
Oct 18, 2012 | 10.39 | 10.40 | 10.05 | 10.15 | 10,819,969 | -0.21(-2.03%) |
Oct 17, 2012 | 10.23 | 10.40 | 10.22 | 10.36 | 8,845,148 | -0.01(-0.13%) |
Oct 16, 2012 | 10.32 | 10.42 | 10.27 | 10.37 | 12,774,723 | +0.32(+3.20%) |
Oct 15, 2012 | 9.963 | 10.07 | 9.858 | 10.05 | 9,668,637 | +0.35(+3.59%) |
Oct 12, 2012 | 9.726 | 9.877 | 9.674 | 9.700 | 11,253,967 | -0.03(-0.27%) |
Oct 11, 2012 | 9.733 | 9.810 | 9.680 | 9.726 | 7,126,368 | +0.35(+3.78%) |
Oct 10, 2012 | 9.306 | 9.388 | 9.267 | 9.372 | 7,504,302 | +0.12(+1.35%) |
Oct 09, 2012 | 9.405 | 9.405 | 9.231 | 9.247 | 4,720,181 | -0.11(-1.19%) |
Oct 08, 2012 | 9.392 | 9.418 | 9.319 | 9.359 | 3,420,666 | -0.16(-1.66%) |
Oct 05, 2012 | 9.667 | 9.713 | 9.477 | 9.516 | 5,994,831 | +0.05(+0.55%) |
Oct 04, 2012 | 9.398 | 9.480 | 9.359 | 9.464 | 5,333,285 | +0.18(+1.98%) |
Oct 03, 2012 | 9.326 | 9.352 | 9.214 | 9.280 | 5,562,077 | -0.01(-0.07%) |
Oct 02, 2012 | 9.385 | 9.418 | 9.228 | 9.287 | 4,483,671 | +0.01(+0.07%) |
Oct 01, 2012 | 9.280 | 9.431 | 9.234 | 9.280 | 4,831,132 | +0.18(+1.95%) |
Sep 28, 2012 | 9.241 | 9.247 | 9.070 | 9.103 | 4,321,429 | -0.21(-2.26%) |
Sep 27, 2012 | 9.228 | 9.359 | 9.142 | 9.313 | 4,182,298 | +0.22(+2.45%) |
Sep 26, 2012 | 9.070 | 9.129 | 8.965 | 9.090 | 5,366,066 | -0.16(-1.77%) |
Sep 25, 2012 | 9.523 | 9.562 | 9.241 | 9.254 | 7,576,164 | -0.10(-1.05%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.326 | 9.352 | 5,744,391 | -0.11(-1.18%) |
Sep 21, 2012 | 9.575 | 9.608 | 9.464 | 9.464 | 5,123,384 | -0.04(-0.41%) |
Sep 20, 2012 | 9.319 | 9.529 | 9.254 | 9.503 | 7,333,630 | -0.16(-1.70%) |
Sep 19, 2012 | 9.497 | 9.726 | 9.431 | 9.667 | 7,707,511 | +0.11(+1.10%) |
Sep 18, 2012 | 9.497 | 9.621 | 9.457 | 9.562 | 7,794,188 | -0.12(-1.29%) |
Sep 17, 2012 | 9.661 | 9.759 | 9.615 | 9.687 | 8,000,810 | -0.03(-0.34%) |
Sep 14, 2012 | 9.641 | 9.844 | 9.628 | 9.720 | 15,802,313 | +0.30(+3.21%) |
Sep 13, 2012 | 9.149 | 9.451 | 9.057 | 9.418 | 10,313,182 | +0.30(+3.31%) |
Sep 12, 2012 | 9.129 | 9.168 | 9.037 | 9.116 | 8,682,087 | +0.11(+1.24%) |
Sep 11, 2012 | 8.768 | 9.044 | 8.762 | 9.004 | 14,463,194 | +0.41(+4.73%) |
Sep 10, 2012 | 8.742 | 8.742 | 8.571 | 8.598 | 5,435,768 | -0.05(-0.53%) |
Sep 07, 2012 | 8.545 | 8.696 | 8.479 | 8.643 | 10,840,234 | +0.56(+6.99%) |
Sep 06, 2012 | 7.744 | 8.105 | 7.738 | 8.079 | 8,000,270 | +0.52(+6.86%) |
Sep 05, 2012 | 7.561 | 7.607 | 7.482 | 7.561 | 2,786,391 | +0.02(+0.26%) |
Sep 04, 2012 | 7.633 | 7.620 | 7.495 | 7.541 | 7,745,585 | -0.09(-1.20%) |
Aug 31, 2012 | 7.679 | 7.712 | 7.495 | 7.633 | 3,906,955 | +0.05(+0.69%) |
Aug 30, 2012 | 7.666 | 7.692 | 7.547 | 7.580 | 4,086,823 | -0.13(-1.70%) |
Aug 29, 2012 | 7.771 | 7.797 | 7.685 | 7.712 | 3,375,874 | -0.11(-1.34%) |
Aug 27, 2012 | 7.823 | 7.876 | 7.777 | 7.817 | 3,270,971 | +0.03(+0.42%) |
Aug 24, 2012 | 7.692 | 7.823 | 7.626 | 7.784 | 5,634,441 | -0.12(-1.58%) |
Aug 23, 2012 | 8.059 | 8.066 | 7.889 | 7.908 | 4,378,271 | -0.20(-2.43%) |
Aug 22, 2012 | 8.040 | 8.132 | 8.013 | 8.105 | 5,252,018 | +0.03(+0.41%) |
Aug 21, 2012 | 8.020 | 8.197 | 7.987 | 8.072 | 6,847,112 | +0.20(+2.59%) |
Aug 20, 2012 | 7.823 | 7.876 | 7.718 | 7.869 | 3,705,334 | -0.05(-0.66%) |
Aug 17, 2012 | 7.922 | 7.954 | 7.882 | 7.922 | 5,491,453 | +0.22(+2.81%) |
Aug 16, 2012 | 7.639 | 7.738 | 7.613 | 7.705 | 3,323,934 | +0.18(+2.35%) |
Aug 15, 2012 | 7.567 | 7.607 | 7.495 | 7.528 | 2,808,569 | -0.04(-0.52%) |
Aug 14, 2012 | 7.508 | 7.633 | 7.469 | 7.567 | 4,000,093 | +0.03(+0.35%) |
Aug 13, 2012 | 7.541 | 7.554 | 7.456 | 7.541 | 3,989,354 | -0.02(-0.26%) |
Aug 10, 2012 | 7.462 | 7.580 | 7.456 | 7.561 | 7,515,437 | +0.20(+2.77%) |
Aug 09, 2012 | 7.351 | 7.456 | 7.259 | 7.357 | 5,136,896 | +0.01(+0.18%) |
Aug 08, 2012 | 7.285 | 7.357 | 7.259 | 7.344 | 3,764,183 | +0.08(+1.12%) |
Aug 07, 2012 | 7.185 | 7.374 | 7.145 | 7.263 | 6,815,572 | +0.11(+1.55%) |
Aug 06, 2012 | 7.191 | 7.354 | 7.139 | 7.152 | 7,221,913 | +0.19(+2.72%) |
Aug 03, 2012 | 6.891 | 7.048 | 6.878 | 6.963 | 6,526,266 | +0.40(+6.17%) |
Aug 02, 2012 | 6.630 | 6.715 | 6.486 | 6.558 | 11,748,434 | -0.25(-3.64%) |