Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.301 | 8.494 | 8.301 | 8.401 | 67,856 | +0.08(+0.93%) |
Oct 26, 2012 | 8.371 | 8.324 | 8.324 | 8.324 | 114,041 | -0.07(-0.83%) |
Oct 25, 2012 | 8.478 | 8.494 | 8.301 | 8.394 | 100,304 | +0.02(+0.23%) |
Oct 24, 2012 | 8.512 | 8.512 | 8.344 | 8.374 | 98,112 | -0.11(-1.35%) |
Oct 23, 2012 | 8.382 | 8.527 | 8.329 | 8.489 | 73,168 | +0.23(+2.78%) |
Oct 19, 2012 | 8.481 | 8.481 | 8.069 | 8.260 | 300,419 | -0.29(-3.40%) |
Oct 18, 2012 | 8.527 | 8.634 | 8.351 | 8.550 | 411,858 | +0.01(+0.09%) |
Oct 17, 2012 | 8.413 | 8.627 | 8.413 | 8.543 | 238,926 | +0.08(+0.90%) |
Oct 16, 2012 | 8.596 | 8.596 | 8.397 | 8.466 | 293,577 | -0.05(-0.63%) |
Oct 15, 2012 | 8.474 | 8.596 | 8.405 | 8.520 | 194,852 | +0.10(+1.18%) |
Oct 12, 2012 | 8.497 | 8.520 | 8.221 | 8.420 | 227,722 | -0.04(-0.45%) |
Oct 11, 2012 | 8.887 | 8.887 | 8.447 | 8.459 | 436,751 | -0.32(-3.66%) |
Oct 10, 2012 | 8.413 | 8.803 | 8.413 | 8.780 | 505,853 | +0.39(+4.65%) |
Oct 09, 2012 | 8.573 | 8.596 | 8.359 | 8.390 | 239,245 | -0.22(-2.58%) |
Oct 08, 2012 | 8.642 | 8.680 | 8.497 | 8.611 | 127,498 | -0.07(-0.79%) |
Oct 05, 2012 | 8.634 | 8.764 | 8.535 | 8.680 | 187,925 | +0.08(+0.89%) |
Oct 04, 2012 | 8.504 | 8.604 | 8.367 | 8.604 | 148,045 | +0.16(+1.90%) |
Oct 03, 2012 | 8.459 | 8.466 | 8.397 | 8.443 | 344,250 | +0.01(+0.09%) |
Oct 02, 2012 | 8.443 | 8.489 | 8.397 | 8.436 | 245,327 | +0.02(+0.27%) |
Oct 01, 2012 | 8.520 | 8.596 | 8.367 | 8.413 | 266,584 | -0.08(-0.90%) |
Sep 28, 2012 | 8.512 | 8.611 | 8.489 | 8.489 | 113,860 | -0.08(-0.98%) |
Sep 27, 2012 | 8.558 | 8.734 | 8.451 | 8.573 | 149,941 | +0.07(+0.81%) |
Sep 26, 2012 | 8.459 | 8.520 | 8.413 | 8.504 | 124,245 | +0.09(+1.09%) |
Sep 25, 2012 | 8.481 | 8.634 | 8.390 | 8.413 | 185,398 | -0.02(-0.27%) |
Sep 24, 2012 | 8.451 | 8.657 | 8.413 | 8.436 | 122,719 | -0.07(-0.81%) |
Sep 21, 2012 | 8.611 | 8.665 | 8.382 | 8.504 | 413,504 | +0.03(+0.36%) |
Sep 20, 2012 | 9.139 | 9.139 | 8.451 | 8.474 | 289,750 | -0.79(-8.51%) |
Sep 19, 2012 | 9.292 | 9.453 | 9.231 | 9.262 | 95,091 | -0.02(-0.25%) |
Sep 18, 2012 | 9.208 | 9.392 | 9.200 | 9.285 | 110,035 | +0.08(+0.83%) |
Sep 17, 2012 | 9.139 | 9.239 | 8.933 | 9.208 | 165,595 | -0.04(-0.41%) |
Sep 14, 2012 | 9.583 | 9.682 | 9.216 | 9.246 | 158,478 | -0.34(-3.59%) |
Sep 13, 2012 | 9.743 | 9.774 | 9.499 | 9.590 | 143,879 | -0.13(-1.34%) |
Sep 12, 2012 | 9.919 | 9.919 | 9.629 | 9.720 | 99,579 | -0.18(-1.85%) |
Sep 11, 2012 | 9.896 | 10.02 | 9.797 | 9.904 | 55,780 | -0.01(-0.08%) |
Sep 10, 2012 | 9.980 | 10.02 | 9.881 | 9.912 | 56,575 | -0.11(-1.07%) |
Sep 07, 2012 | 10.13 | 10.14 | 9.977 | 10.02 | 82,501 | -0.06(-0.61%) |
Sep 06, 2012 | 9.919 | 10.13 | 9.919 | 10.08 | 55,391 | +0.24(+2.49%) |
Sep 05, 2012 | 9.889 | 9.942 | 9.820 | 9.835 | 61,676 | +0.01(+0.08%) |
Sep 04, 2012 | 9.873 | 9.896 | 9.636 | 9.828 | 58,494 | -0.05(-0.46%) |
Aug 31, 2012 | 9.980 | 9.980 | 9.828 | 9.873 | 56,951 | +0.02(+0.16%) |
Aug 30, 2012 | 9.873 | 9.942 | 9.759 | 9.858 | 29,945 | -0.12(-1.23%) |
Aug 29, 2012 | 9.912 | 10.10 | 9.858 | 9.980 | 63,175 | +0.02(+0.15%) |
Aug 27, 2012 | 9.866 | 10.13 | 9.812 | 9.965 | 31,253 | +0.11(+1.16%) |
Aug 24, 2012 | 9.713 | 9.896 | 9.713 | 9.850 | 29,277 | +0.08(+0.78%) |
Aug 23, 2012 | 9.858 | 9.942 | 9.728 | 9.774 | 75,860 | -0.12(-1.24%) |
Aug 22, 2012 | 9.873 | 9.996 | 9.843 | 9.896 | 27,314 | -0.03(-0.31%) |
Aug 21, 2012 | 10.25 | 10.25 | 9.919 | 9.927 | 44,180 | -0.29(-2.84%) |
Aug 20, 2012 | 10.21 | 10.30 | 10.14 | 10.22 | 32,599 | -0.06(-0.59%) |
Aug 17, 2012 | 10.25 | 10.30 | 10.11 | 10.28 | 73,655 | +0.05(+0.52%) |
Aug 16, 2012 | 10.10 | 10.24 | 10.07 | 10.23 | 27,593 | +0.08(+0.83%) |
Aug 15, 2012 | 9.980 | 10.16 | 9.980 | 10.14 | 53,255 | +0.17(+1.69%) |
Aug 14, 2012 | 10.07 | 10.16 | 9.873 | 9.973 | 67,618 | -0.04(-0.38%) |
Aug 13, 2012 | 9.965 | 10.06 | 9.850 | 10.01 | 43,455 | +0.05(+0.46%) |
Aug 10, 2012 | 9.835 | 10.13 | 9.835 | 9.965 | 33,575 | +0.11(+1.09%) |
Aug 09, 2012 | 10.15 | 10.21 | 9.835 | 9.858 | 64,785 | -0.26(-2.57%) |
Aug 08, 2012 | 9.950 | 10.20 | 9.942 | 10.12 | 53,162 | +0.10(+0.99%) |
Aug 07, 2012 | 10.31 | 10.35 | 10.00 | 10.02 | 61,570 | -0.21(-2.09%) |
Aug 06, 2012 | 10.21 | 10.40 | 10.16 | 10.23 | 71,435 | +0.00(+0.00%) |
Aug 03, 2012 | 10.04 | 10.53 | 10.04 | 10.23 | 67,055 | +0.40(+4.04%) |
Aug 02, 2012 | 9.728 | 9.973 | 9.560 | 9.835 | 84,541 | +0.18(+1.82%) |