Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.119 | 9.137 | 8.974 | 9.070 | 286,746 | -0.12(-1.32%) |
Oct 26, 2012 | 9.445 | 9.191 | 9.191 | 9.191 | 243,264 | -0.22(-2.38%) |
Oct 25, 2012 | 9.482 | 9.590 | 9.318 | 9.415 | 209,787 | -0.01(-0.06%) |
Oct 24, 2012 | 9.403 | 9.451 | 9.300 | 9.421 | 234,888 | +0.08(+0.91%) |
Oct 23, 2012 | 9.355 | 9.388 | 9.275 | 9.336 | 203,624 | +0.01(+0.13%) |
Oct 19, 2012 | 9.379 | 9.409 | 9.270 | 9.324 | 311,398 | -0.12(-1.28%) |
Oct 18, 2012 | 9.560 | 9.590 | 9.439 | 9.445 | 160,989 | -0.10(-1.08%) |
Oct 17, 2012 | 9.469 | 9.627 | 9.469 | 9.548 | 276,795 | +0.10(+1.09%) |
Oct 16, 2012 | 9.584 | 9.615 | 9.445 | 9.445 | 199,905 | -0.10(-1.08%) |
Oct 15, 2012 | 9.494 | 9.566 | 9.439 | 9.548 | 163,107 | +0.10(+1.02%) |
Oct 12, 2012 | 9.627 | 9.627 | 9.409 | 9.451 | 140,092 | -0.21(-2.13%) |
Oct 11, 2012 | 9.736 | 9.736 | 9.621 | 9.657 | 95,743 | +0.00(+0.00%) |
Oct 10, 2012 | 9.590 | 9.687 | 9.584 | 9.657 | 108,015 | +0.06(+0.63%) |
Oct 09, 2012 | 9.766 | 9.766 | 9.584 | 9.596 | 116,889 | -0.15(-1.55%) |
Oct 08, 2012 | 9.699 | 9.790 | 9.687 | 9.748 | 89,099 | -0.01(-0.06%) |
Oct 05, 2012 | 9.760 | 9.826 | 9.711 | 9.754 | 156,309 | +0.01(+0.12%) |
Oct 04, 2012 | 9.627 | 9.742 | 9.609 | 9.742 | 248,491 | +0.13(+1.32%) |
Oct 03, 2012 | 9.663 | 9.675 | 9.554 | 9.615 | 149,863 | -0.01(-0.13%) |
Oct 02, 2012 | 9.645 | 9.698 | 9.596 | 9.627 | 133,363 | +0.03(+0.32%) |
Oct 01, 2012 | 9.602 | 9.675 | 9.542 | 9.596 | 245,085 | +0.05(+0.51%) |
Sep 28, 2012 | 9.578 | 9.627 | 9.463 | 9.548 | 216,235 | -0.08(-0.88%) |
Sep 27, 2012 | 9.596 | 9.663 | 9.518 | 9.633 | 152,914 | +0.05(+0.50%) |
Sep 26, 2012 | 9.602 | 9.693 | 9.536 | 9.584 | 173,149 | +0.00(+0.00%) |
Sep 25, 2012 | 9.675 | 9.820 | 9.584 | 9.584 | 309,308 | -0.10(-1.00%) |
Sep 24, 2012 | 9.645 | 9.681 | 9.602 | 9.681 | 290,301 | +0.03(+0.31%) |
Sep 21, 2012 | 9.633 | 9.687 | 9.633 | 9.651 | 706,350 | +0.13(+1.33%) |
Sep 20, 2012 | 9.530 | 9.590 | 9.500 | 9.524 | 196,776 | -0.08(-0.88%) |
Sep 19, 2012 | 9.675 | 9.675 | 9.560 | 9.609 | 248,063 | -0.04(-0.38%) |
Sep 18, 2012 | 9.627 | 9.675 | 9.578 | 9.645 | 223,924 | +0.04(+0.38%) |
Sep 17, 2012 | 9.639 | 9.651 | 9.554 | 9.609 | 194,179 | -0.07(-0.75%) |
Sep 14, 2012 | 9.736 | 9.808 | 9.639 | 9.681 | 473,760 | -0.01(-0.06%) |
Sep 13, 2012 | 9.633 | 9.687 | 9.615 | 9.687 | 359,239 | +0.03(+0.31%) |
Sep 12, 2012 | 9.639 | 9.675 | 9.596 | 9.657 | 147,934 | +0.03(+0.31%) |
Sep 11, 2012 | 9.584 | 9.657 | 9.524 | 9.627 | 197,479 | +0.08(+0.82%) |
Sep 10, 2012 | 9.554 | 9.602 | 9.536 | 9.548 | 143,132 | +0.00(+0.00%) |
Sep 07, 2012 | 9.554 | 9.639 | 9.506 | 9.548 | 155,806 | +0.05(+0.51%) |
Sep 06, 2012 | 9.457 | 9.578 | 9.379 | 9.500 | 359,894 | +0.07(+0.71%) |
Sep 05, 2012 | 9.439 | 9.476 | 9.349 | 9.433 | 205,427 | +0.07(+0.78%) |
Sep 04, 2012 | 9.330 | 9.397 | 9.240 | 9.361 | 273,038 | +0.02(+0.26%) |
Aug 31, 2012 | 9.445 | 9.457 | 9.318 | 9.336 | 201,916 | -0.02(-0.19%) |
Aug 30, 2012 | 9.379 | 9.391 | 9.342 | 9.355 | 92,703 | -0.11(-1.15%) |
Aug 29, 2012 | 9.397 | 9.476 | 9.288 | 9.463 | 135,229 | +0.16(+1.76%) |
Aug 27, 2012 | 9.270 | 9.379 | 9.240 | 9.300 | 101,400 | +0.07(+0.79%) |
Aug 24, 2012 | 9.149 | 9.264 | 9.149 | 9.228 | 105,840 | +0.06(+0.66%) |
Aug 23, 2012 | 9.240 | 9.252 | 9.113 | 9.167 | 179,544 | -0.12(-1.30%) |
Aug 22, 2012 | 9.373 | 9.385 | 9.264 | 9.288 | 95,655 | -0.07(-0.78%) |
Aug 21, 2012 | 9.397 | 9.482 | 9.336 | 9.361 | 183,926 | +0.00(+0.00%) |
Aug 20, 2012 | 9.342 | 9.379 | 9.300 | 9.361 | 148,222 | -0.02(-0.19%) |
Aug 17, 2012 | 9.264 | 9.379 | 9.258 | 9.379 | 181,806 | +0.08(+0.85%) |
Aug 16, 2012 | 9.270 | 9.306 | 9.167 | 9.300 | 177,371 | +0.05(+0.59%) |
Aug 15, 2012 | 9.173 | 9.264 | 9.167 | 9.246 | 252,431 | +0.07(+0.72%) |
Aug 14, 2012 | 9.318 | 9.336 | 9.167 | 9.179 | 328,883 | -0.11(-1.17%) |
Aug 13, 2012 | 9.342 | 9.349 | 9.167 | 9.288 | 330,626 | -0.05(-0.52%) |
Aug 10, 2012 | 9.354 | 9.384 | 9.264 | 9.336 | 208,897 | -0.04(-0.38%) |
Aug 09, 2012 | 9.420 | 9.426 | 9.360 | 9.372 | 139,234 | -0.04(-0.38%) |
Aug 08, 2012 | 9.372 | 9.474 | 9.336 | 9.408 | 189,789 | +0.02(+0.19%) |
Aug 07, 2012 | 9.360 | 9.468 | 9.300 | 9.390 | 226,988 | +0.09(+0.97%) |
Aug 06, 2012 | 9.294 | 9.348 | 9.270 | 9.300 | 257,224 | +0.02(+0.26%) |
Aug 03, 2012 | 9.151 | 9.312 | 9.097 | 9.276 | 309,729 | +0.25(+2.79%) |
Aug 02, 2012 | 8.995 | 9.061 | 8.959 | 9.025 | 322,115 | -0.07(-0.73%) |