Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.182 | 9.259 | 9.060 | 9.168 | 134,977 | -0.04(-0.44%) |
Oct 26, 2012 | 9.132 | 9.209 | 9.209 | 9.209 | 119,488 | +0.02(+0.25%) |
Oct 25, 2012 | 9.282 | 9.309 | 9.069 | 9.187 | 119,419 | -0.02(-0.20%) |
Oct 24, 2012 | 9.295 | 9.341 | 9.178 | 9.205 | 76,671 | -0.07(-0.73%) |
Oct 23, 2012 | 9.218 | 9.282 | 9.173 | 9.273 | 126,529 | +0.06(+0.69%) |
Oct 19, 2012 | 9.132 | 9.236 | 9.132 | 9.209 | 74,685 | +0.10(+1.04%) |
Oct 18, 2012 | 9.178 | 9.198 | 9.087 | 9.114 | 111,212 | -0.05(-0.54%) |
Oct 17, 2012 | 9.191 | 9.255 | 9.101 | 9.164 | 123,181 | -0.04(-0.44%) |
Oct 16, 2012 | 9.187 | 9.205 | 9.060 | 9.205 | 75,648 | +0.08(+0.89%) |
Oct 15, 2012 | 9.150 | 9.205 | 9.060 | 9.123 | 196,561 | -0.00(-0.05%) |
Oct 12, 2012 | 9.250 | 9.250 | 9.055 | 9.128 | 85,921 | -0.04(-0.44%) |
Oct 11, 2012 | 9.295 | 9.304 | 9.114 | 9.168 | 133,579 | -0.01(-0.10%) |
Oct 10, 2012 | 9.372 | 9.372 | 9.146 | 9.178 | 144,318 | -0.14(-1.46%) |
Oct 09, 2012 | 9.327 | 9.327 | 9.209 | 9.313 | 92,637 | -0.01(-0.15%) |
Oct 08, 2012 | 9.363 | 9.390 | 9.300 | 9.327 | 173,629 | -0.01(-0.10%) |
Oct 05, 2012 | 9.304 | 9.354 | 9.304 | 9.336 | 92,485 | +0.03(+0.34%) |
Oct 04, 2012 | 9.227 | 9.304 | 9.159 | 9.304 | 155,131 | +0.11(+1.23%) |
Oct 03, 2012 | 9.218 | 9.273 | 9.155 | 9.191 | 101,202 | +0.00(+0.00%) |
Oct 02, 2012 | 9.223 | 9.250 | 9.123 | 9.191 | 160,026 | -0.03(-0.34%) |
Oct 01, 2012 | 9.173 | 9.284 | 9.132 | 9.223 | 105,790 | +0.08(+0.84%) |
Sep 28, 2012 | 9.110 | 9.164 | 9.033 | 9.146 | 172,113 | +0.08(+0.90%) |
Sep 27, 2012 | 9.064 | 9.128 | 8.942 | 9.064 | 88,061 | -0.03(-0.35%) |
Sep 26, 2012 | 9.028 | 9.101 | 8.928 | 9.096 | 111,746 | +0.13(+1.41%) |
Sep 25, 2012 | 9.019 | 9.060 | 8.965 | 8.969 | 174,271 | -0.06(-0.65%) |
Sep 24, 2012 | 9.069 | 9.073 | 8.919 | 9.028 | 172,083 | -0.02(-0.25%) |
Sep 21, 2012 | 9.101 | 9.128 | 9.015 | 9.051 | 155,390 | -0.02(-0.20%) |
Sep 20, 2012 | 9.245 | 9.245 | 9.055 | 9.069 | 187,243 | -0.15(-1.67%) |
Sep 19, 2012 | 9.277 | 9.318 | 9.164 | 9.223 | 198,556 | -0.01(-0.15%) |
Sep 18, 2012 | 9.159 | 9.291 | 9.105 | 9.236 | 122,969 | +0.05(+0.54%) |
Sep 17, 2012 | 9.123 | 9.214 | 9.123 | 9.187 | 103,806 | +0.09(+1.00%) |
Sep 14, 2012 | 9.191 | 9.191 | 9.091 | 9.096 | 153,386 | -0.11(-1.18%) |
Sep 13, 2012 | 9.191 | 9.214 | 9.137 | 9.205 | 107,398 | +0.04(+0.44%) |
Sep 12, 2012 | 9.137 | 9.178 | 9.073 | 9.164 | 123,360 | +0.05(+0.55%) |
Sep 11, 2012 | 9.064 | 9.141 | 9.055 | 9.114 | 88,732 | +0.06(+0.65%) |
Sep 10, 2012 | 9.024 | 9.073 | 9.024 | 9.055 | 66,314 | +0.00(+0.00%) |
Sep 07, 2012 | 9.168 | 9.168 | 9.024 | 9.055 | 152,348 | -0.02(-0.25%) |
Sep 06, 2012 | 9.191 | 9.191 | 8.996 | 9.078 | 158,086 | +0.07(+0.80%) |
Sep 05, 2012 | 9.164 | 9.164 | 8.883 | 9.005 | 123,580 | -0.08(-0.90%) |
Sep 04, 2012 | 9.105 | 9.123 | 9.055 | 9.087 | 98,612 | +0.04(+0.40%) |
Aug 31, 2012 | 9.159 | 9.159 | 8.992 | 9.051 | 127,258 | -0.04(-0.40%) |
Aug 30, 2012 | 9.178 | 9.178 | 8.947 | 9.087 | 155,476 | -0.04(-0.40%) |
Aug 29, 2012 | 9.078 | 9.146 | 9.024 | 9.123 | 150,400 | +0.13(+1.46%) |
Aug 27, 2012 | 8.969 | 8.995 | 8.879 | 8.992 | 104,882 | +0.05(+0.56%) |
Aug 24, 2012 | 8.983 | 8.983 | 8.852 | 8.942 | 107,766 | +0.00(+0.00%) |
Aug 23, 2012 | 8.951 | 8.992 | 8.852 | 8.942 | 109,558 | +0.03(+0.36%) |
Aug 22, 2012 | 9.042 | 9.042 | 8.901 | 8.910 | 116,952 | -0.13(-1.45%) |
Aug 21, 2012 | 9.042 | 9.046 | 8.974 | 9.042 | 82,641 | +0.02(+0.25%) |
Aug 20, 2012 | 9.001 | 9.019 | 8.897 | 9.019 | 104,354 | +0.05(+0.61%) |
Aug 17, 2012 | 8.910 | 9.005 | 8.910 | 8.965 | 58,147 | +0.04(+0.46%) |
Aug 16, 2012 | 8.996 | 9.033 | 8.901 | 8.924 | 98,430 | -0.04(-0.40%) |
Aug 15, 2012 | 9.001 | 9.042 | 8.947 | 8.960 | 152,940 | -0.03(-0.30%) |
Aug 14, 2012 | 8.942 | 8.987 | 8.906 | 8.987 | 221,905 | +0.07(+0.76%) |
Aug 13, 2012 | 8.806 | 8.928 | 8.806 | 8.920 | 97,149 | +0.05(+0.57%) |
Aug 10, 2012 | 8.838 | 8.879 | 8.806 | 8.870 | 268,323 | -0.01(-0.06%) |
Aug 09, 2012 | 8.870 | 8.915 | 8.784 | 8.875 | 45,926 | +0.04(+0.47%) |
Aug 08, 2012 | 8.874 | 8.874 | 8.775 | 8.833 | 100,432 | +0.03(+0.36%) |
Aug 07, 2012 | 8.883 | 8.883 | 8.788 | 8.802 | 59,194 | -0.10(-1.07%) |
Aug 06, 2012 | 8.965 | 9.010 | 8.865 | 8.897 | 36,601 | -0.07(-0.76%) |
Aug 03, 2012 | 8.983 | 9.002 | 8.942 | 8.965 | 40,387 | +0.00(+0.00%) |
Aug 02, 2012 | 9.046 | 9.046 | 8.842 | 8.965 | 51,240 | +0.01(+0.15%) |