Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.579 | 8.618 | 8.414 | 8.589 | 151,524 | +0.06(+0.68%) |
Oct 26, 2012 | 8.725 | 8.530 | 8.530 | 8.530 | 104,455 | -0.16(-1.79%) |
Oct 25, 2012 | 8.686 | 8.735 | 8.530 | 8.686 | 80,744 | +0.09(+1.02%) |
Oct 24, 2012 | 8.764 | 9.017 | 8.559 | 8.598 | 105,995 | -0.08(-0.90%) |
Oct 23, 2012 | 8.764 | 8.764 | 8.530 | 8.676 | 98,039 | -0.38(-4.19%) |
Oct 19, 2012 | 9.046 | 9.240 | 8.968 | 9.056 | 195,361 | -0.04(-0.43%) |
Oct 18, 2012 | 9.036 | 9.182 | 8.929 | 9.094 | 112,272 | +0.02(+0.21%) |
Oct 17, 2012 | 9.289 | 9.328 | 8.861 | 9.075 | 212,109 | -0.07(-0.74%) |
Oct 16, 2012 | 9.153 | 9.308 | 8.978 | 9.143 | 146,194 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.007 | 9.085 | 133,113 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.357 | 9.134 | 9.182 | 105,114 | -0.19(-2.07%) |
Oct 11, 2012 | 9.289 | 9.532 | 9.250 | 9.376 | 130,856 | +0.12(+1.26%) |
Oct 10, 2012 | 9.318 | 9.435 | 9.026 | 9.260 | 468,086 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.406 | 9.240 | 9.318 | 140,636 | +0.04(+0.42%) |
Oct 08, 2012 | 9.503 | 9.503 | 9.143 | 9.279 | 118,902 | -0.24(-2.55%) |
Oct 05, 2012 | 9.824 | 9.824 | 9.483 | 9.522 | 73,035 | -0.20(-2.10%) |
Oct 04, 2012 | 9.678 | 9.824 | 9.474 | 9.727 | 158,375 | +0.10(+1.01%) |
Oct 03, 2012 | 9.921 | 9.931 | 9.629 | 9.629 | 156,802 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.863 | 9.950 | 79,767 | -0.19(-1.92%) |
Oct 01, 2012 | 10.20 | 10.21 | 10.10 | 10.14 | 192,598 | +0.04(+0.38%) |
Sep 28, 2012 | 10.07 | 10.21 | 9.980 | 10.11 | 178,721 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,276 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.921 | 9.688 | 9.795 | 128,126 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.746 | 9.814 | 115,165 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,893 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,064 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.13 | 10.21 | 282,660 | +0.02(+0.19%) |
Sep 19, 2012 | 10.13 | 10.23 | 10.10 | 10.19 | 208,629 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.941 | 10.17 | 196,374 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,437 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,397 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.853 | 9.989 | 239,241 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.980 | 10.04 | 167,024 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.921 | 10.06 | 123,983 | +0.01(+0.10%) |
Sep 10, 2012 | 9.931 | 10.11 | 9.838 | 10.05 | 118,550 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.853 | 9.941 | 100,508 | -0.02(-0.20%) |
Sep 06, 2012 | 9.999 | 10.12 | 9.911 | 9.960 | 114,083 | +0.08(+0.79%) |
Sep 05, 2012 | 9.727 | 10.04 | 9.727 | 9.882 | 240,041 | +0.15(+1.50%) |
Sep 04, 2012 | 9.911 | 9.911 | 9.697 | 9.736 | 250,094 | -0.17(-1.67%) |
Aug 31, 2012 | 9.882 | 9.989 | 9.843 | 9.902 | 98,166 | +0.09(+0.89%) |
Aug 30, 2012 | 9.659 | 9.980 | 9.571 | 9.814 | 100,843 | +0.13(+1.31%) |
Aug 29, 2012 | 9.795 | 9.931 | 9.629 | 9.688 | 271,254 | -0.01(-0.10%) |
Aug 27, 2012 | 9.824 | 10.09 | 9.678 | 9.697 | 149,687 | -0.06(-0.60%) |
Aug 24, 2012 | 9.678 | 9.911 | 9.678 | 9.756 | 97,924 | +0.04(+0.40%) |
Aug 23, 2012 | 10.03 | 10.04 | 9.697 | 9.717 | 88,243 | -0.40(-3.94%) |
Aug 22, 2012 | 9.970 | 10.21 | 9.911 | 10.12 | 86,547 | +0.11(+1.07%) |
Aug 21, 2012 | 10.03 | 10.22 | 10.01 | 10.01 | 208,802 | +0.11(+1.08%) |
Aug 20, 2012 | 9.911 | 10.21 | 9.873 | 9.902 | 376,931 | -0.05(-0.49%) |
Aug 17, 2012 | 9.406 | 10.03 | 9.406 | 9.950 | 555,238 | +0.53(+5.68%) |
Aug 16, 2012 | 9.396 | 9.542 | 9.221 | 9.415 | 307,120 | +0.02(+0.21%) |
Aug 15, 2012 | 9.727 | 9.804 | 9.153 | 9.396 | 639,283 | -0.36(-3.69%) |
Aug 14, 2012 | 9.814 | 10.04 | 9.717 | 9.756 | 375,203 | +0.04(+0.40%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.717 | 9.717 | 262,374 | -0.20(-2.06%) |
Aug 10, 2012 | 9.931 | 10.21 | 9.853 | 9.921 | 568,059 | -0.05(-0.49%) |
Aug 09, 2012 | 9.814 | 10.11 | 9.814 | 9.970 | 49,707 | +0.12(+1.18%) |
Aug 08, 2012 | 9.766 | 9.989 | 9.727 | 9.853 | 103,994 | +0.02(+0.20%) |
Aug 07, 2012 | 9.814 | 10.18 | 9.736 | 9.834 | 160,850 | +0.04(+0.40%) |
Aug 06, 2012 | 10.05 | 10.10 | 9.775 | 9.795 | 72,261 | -0.18(-1.85%) |
Aug 03, 2012 | 9.941 | 10.10 | 9.882 | 9.980 | 44,209 | +0.20(+2.09%) |
Aug 02, 2012 | 9.882 | 10.07 | 9.727 | 9.775 | 118,987 | -0.17(-1.66%) |