Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.926 | 8.985 | 8.834 | 8.884 | 15,068,902 | -0.04(-0.47%) |
Oct 26, 2012 | 8.977 | 8.926 | 8.926 | 8.926 | 18,093,912 | -0.03(-0.28%) |
Oct 25, 2012 | 9.010 | 9.094 | 8.909 | 8.951 | 19,527,454 | -0.01(-0.09%) |
Oct 24, 2012 | 9.136 | 9.144 | 8.943 | 8.960 | 14,181,129 | -0.09(-1.02%) |
Oct 23, 2012 | 9.010 | 9.094 | 8.901 | 9.052 | 14,462,061 | -0.03(-0.37%) |
Oct 19, 2012 | 9.396 | 9.396 | 9.035 | 9.085 | 20,384,278 | -0.29(-3.13%) |
Oct 18, 2012 | 9.337 | 9.412 | 9.303 | 9.379 | 16,338,084 | +0.03(+0.27%) |
Oct 17, 2012 | 9.320 | 9.404 | 9.295 | 9.354 | 17,064,486 | -0.03(-0.36%) |
Oct 16, 2012 | 9.211 | 9.463 | 9.194 | 9.387 | 15,740,755 | +0.20(+2.19%) |
Oct 15, 2012 | 9.144 | 9.211 | 9.094 | 9.186 | 14,987,497 | +0.05(+0.55%) |
Oct 12, 2012 | 9.153 | 9.245 | 9.111 | 9.136 | 12,137,813 | -0.04(-0.46%) |
Oct 11, 2012 | 9.220 | 9.257 | 9.144 | 9.178 | 9,877,245 | +0.04(+0.46%) |
Oct 10, 2012 | 9.161 | 9.245 | 9.102 | 9.136 | 15,486,599 | +0.00(+0.00%) |
Oct 09, 2012 | 9.211 | 9.228 | 9.096 | 9.136 | 13,987,820 | -0.09(-1.00%) |
Oct 08, 2012 | 9.287 | 9.287 | 9.194 | 9.228 | 11,417,449 | -0.10(-1.08%) |
Oct 05, 2012 | 9.329 | 9.438 | 9.303 | 9.329 | 10,937,573 | +0.03(+0.27%) |
Oct 04, 2012 | 9.370 | 9.379 | 9.236 | 9.303 | 20,570,432 | -0.05(-0.54%) |
Oct 03, 2012 | 9.387 | 9.429 | 9.320 | 9.354 | 12,518,133 | -0.01(-0.09%) |
Oct 02, 2012 | 9.379 | 9.404 | 9.270 | 9.362 | 13,322,436 | +0.04(+0.40%) |
Oct 01, 2012 | 9.370 | 9.488 | 9.287 | 9.324 | 12,478,322 | -0.03(-0.36%) |
Sep 28, 2012 | 9.404 | 9.438 | 9.295 | 9.358 | 15,668,348 | -0.10(-1.06%) |
Sep 27, 2012 | 9.370 | 9.530 | 9.295 | 9.458 | 12,077,685 | +0.13(+1.35%) |
Sep 26, 2012 | 9.362 | 9.387 | 9.203 | 9.333 | 12,860,115 | -0.01(-0.13%) |
Sep 25, 2012 | 9.588 | 9.588 | 9.329 | 9.345 | 13,767,776 | -0.17(-1.81%) |
Sep 24, 2012 | 9.580 | 9.580 | 9.479 | 9.517 | 9,904,567 | -0.08(-0.79%) |
Sep 21, 2012 | 9.630 | 9.697 | 9.546 | 9.593 | 20,385,742 | +0.00(+0.04%) |
Sep 20, 2012 | 9.588 | 9.614 | 9.479 | 9.588 | 11,933,647 | -0.05(-0.52%) |
Sep 19, 2012 | 9.630 | 9.689 | 9.521 | 9.639 | 20,763,344 | -0.18(-1.79%) |
Sep 18, 2012 | 9.974 | 9.982 | 9.773 | 9.815 | 17,449,760 | -0.19(-1.93%) |
Sep 17, 2012 | 10.07 | 10.08 | 9.932 | 10.01 | 12,865,267 | -0.09(-0.87%) |
Sep 14, 2012 | 9.932 | 10.12 | 9.890 | 10.10 | 28,238,916 | +0.17(+1.69%) |
Sep 13, 2012 | 9.706 | 9.940 | 9.647 | 9.928 | 17,771,218 | +0.21(+2.11%) |
Sep 12, 2012 | 9.790 | 9.840 | 9.697 | 9.722 | 13,891,302 | -0.04(-0.43%) |
Sep 11, 2012 | 9.781 | 9.865 | 9.697 | 9.764 | 15,086,976 | -0.03(-0.30%) |
Sep 10, 2012 | 9.940 | 9.949 | 9.781 | 9.794 | 16,180,587 | -0.15(-1.48%) |
Sep 07, 2012 | 9.806 | 9.940 | 9.756 | 9.940 | 19,265,352 | -0.04(-0.38%) |
Sep 06, 2012 | 9.857 | 10.02 | 9.848 | 9.978 | 23,040,720 | +0.16(+1.58%) |
Sep 05, 2012 | 9.890 | 9.966 | 9.773 | 9.823 | 15,246,727 | -0.02(-0.17%) |
Sep 04, 2012 | 9.764 | 9.907 | 9.687 | 9.840 | 20,755,652 | +0.04(+0.43%) |
Aug 31, 2012 | 9.706 | 9.861 | 9.676 | 9.798 | 13,059,650 | +0.18(+1.92%) |
Aug 30, 2012 | 9.731 | 9.746 | 9.597 | 9.614 | 11,845,798 | -0.19(-1.97%) |
Aug 29, 2012 | 9.748 | 9.857 | 9.655 | 9.806 | 11,498,965 | +0.07(+0.69%) |
Aug 27, 2012 | 9.882 | 9.890 | 9.714 | 9.739 | 15,271,738 | -0.13(-1.27%) |
Aug 24, 2012 | 9.831 | 9.890 | 9.773 | 9.865 | 13,095,838 | -0.02(-0.21%) |
Aug 23, 2012 | 9.857 | 9.932 | 9.790 | 9.886 | 12,820,829 | +0.01(+0.13%) |
Aug 22, 2012 | 9.890 | 9.966 | 9.823 | 9.873 | 15,713,824 | +0.00(+0.00%) |
Aug 21, 2012 | 9.966 | 10.05 | 9.831 | 9.873 | 14,846,298 | -0.08(-0.84%) |
Aug 20, 2012 | 9.949 | 9.999 | 9.882 | 9.957 | 13,495,651 | -0.02(-0.25%) |
Aug 17, 2012 | 9.965 | 9.982 | 9.832 | 9.982 | 14,374,931 | +0.02(+0.17%) |
Aug 16, 2012 | 9.433 | 10.02 | 9.400 | 9.965 | 31,148,662 | +0.15(+1.53%) |
Aug 15, 2012 | 9.758 | 9.907 | 9.749 | 9.816 | 11,116,266 | +0.07(+0.77%) |
Aug 14, 2012 | 9.899 | 9.941 | 9.716 | 9.741 | 10,854,809 | -0.08(-0.85%) |
Aug 13, 2012 | 9.907 | 9.941 | 9.782 | 9.824 | 10,304,499 | -0.12(-1.17%) |
Aug 10, 2012 | 9.882 | 9.957 | 9.816 | 9.941 | 9,359,098 | +0.05(+0.50%) |
Aug 09, 2012 | 9.899 | 9.982 | 9.857 | 9.891 | 14,182,852 | -0.02(-0.25%) |
Aug 08, 2012 | 9.782 | 9.949 | 9.741 | 9.916 | 10,762,511 | +0.04(+0.42%) |
Aug 07, 2012 | 9.641 | 9.891 | 9.525 | 9.874 | 24,595,386 | +0.49(+5.23%) |
Aug 06, 2012 | 9.392 | 9.541 | 9.358 | 9.383 | 14,210,665 | +0.05(+0.53%) |
Aug 03, 2012 | 9.208 | 9.358 | 9.150 | 9.333 | 10,216,009 | +0.25(+2.75%) |
Aug 02, 2012 | 8.967 | 9.236 | 8.917 | 9.084 | 14,271,088 | +0.00(+0.00%) |