Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.924 | 8.983 | 8.832 | 8.883 | 15,071,835 | -0.04(-0.47%) |
Oct 26, 2012 | 8.975 | 8.924 | 8.924 | 8.924 | 18,097,436 | -0.03(-0.28%) |
Oct 25, 2012 | 9.008 | 9.092 | 8.908 | 8.950 | 19,531,254 | -0.01(-0.09%) |
Oct 24, 2012 | 9.134 | 9.142 | 8.941 | 8.958 | 14,183,890 | -0.09(-1.02%) |
Oct 23, 2012 | 9.008 | 9.092 | 8.899 | 9.050 | 14,464,876 | -0.03(-0.37%) |
Oct 19, 2012 | 9.394 | 9.394 | 9.033 | 9.084 | 20,388,246 | -0.29(-3.13%) |
Oct 18, 2012 | 9.335 | 9.411 | 9.302 | 9.377 | 16,341,264 | +0.03(+0.27%) |
Oct 17, 2012 | 9.318 | 9.402 | 9.293 | 9.352 | 17,067,808 | -0.03(-0.36%) |
Oct 16, 2012 | 9.209 | 9.461 | 9.193 | 9.385 | 15,743,820 | +0.20(+2.19%) |
Oct 15, 2012 | 9.142 | 9.209 | 9.092 | 9.184 | 14,990,415 | +0.05(+0.55%) |
Oct 12, 2012 | 9.151 | 9.243 | 9.109 | 9.134 | 12,140,176 | -0.04(-0.46%) |
Oct 11, 2012 | 9.218 | 9.255 | 9.142 | 9.176 | 9,879,168 | +0.04(+0.46%) |
Oct 10, 2012 | 9.159 | 9.243 | 9.100 | 9.134 | 15,489,613 | +0.00(+0.00%) |
Oct 09, 2012 | 9.209 | 9.226 | 9.094 | 9.134 | 13,990,543 | -0.09(-1.00%) |
Oct 08, 2012 | 9.285 | 9.285 | 9.193 | 9.226 | 11,419,672 | -0.10(-1.08%) |
Oct 05, 2012 | 9.327 | 9.436 | 9.302 | 9.327 | 10,939,703 | +0.03(+0.27%) |
Oct 04, 2012 | 9.369 | 9.377 | 9.235 | 9.302 | 20,574,438 | -0.05(-0.54%) |
Oct 03, 2012 | 9.385 | 9.427 | 9.318 | 9.352 | 12,520,570 | -0.01(-0.09%) |
Oct 02, 2012 | 9.377 | 9.402 | 9.268 | 9.360 | 13,325,030 | +0.04(+0.40%) |
Oct 01, 2012 | 9.369 | 9.486 | 9.285 | 9.323 | 12,480,752 | -0.03(-0.36%) |
Sep 28, 2012 | 9.402 | 9.436 | 9.293 | 9.356 | 15,671,398 | -0.10(-1.06%) |
Sep 27, 2012 | 9.369 | 9.528 | 9.293 | 9.457 | 12,080,036 | +0.13(+1.35%) |
Sep 26, 2012 | 9.360 | 9.385 | 9.201 | 9.331 | 12,862,618 | -0.01(-0.13%) |
Sep 25, 2012 | 9.586 | 9.586 | 9.327 | 9.343 | 13,770,457 | -0.17(-1.81%) |
Sep 24, 2012 | 9.578 | 9.578 | 9.478 | 9.515 | 9,906,495 | -0.08(-0.79%) |
Sep 21, 2012 | 9.628 | 9.695 | 9.545 | 9.591 | 20,389,710 | +0.00(+0.04%) |
Sep 20, 2012 | 9.586 | 9.612 | 9.478 | 9.586 | 11,935,970 | -0.05(-0.52%) |
Sep 19, 2012 | 9.628 | 9.687 | 9.519 | 9.637 | 20,767,386 | -0.18(-1.79%) |
Sep 18, 2012 | 9.972 | 9.980 | 9.771 | 9.813 | 17,453,158 | -0.19(-1.93%) |
Sep 17, 2012 | 10.07 | 10.08 | 9.930 | 10.01 | 12,867,771 | -0.09(-0.87%) |
Sep 14, 2012 | 9.930 | 10.11 | 9.888 | 10.09 | 28,244,414 | +0.17(+1.69%) |
Sep 13, 2012 | 9.704 | 9.938 | 9.645 | 9.926 | 17,774,678 | +0.21(+2.11%) |
Sep 12, 2012 | 9.788 | 9.838 | 9.695 | 9.721 | 13,894,006 | -0.04(-0.43%) |
Sep 11, 2012 | 9.779 | 9.863 | 9.695 | 9.762 | 15,089,913 | -0.03(-0.30%) |
Sep 10, 2012 | 9.938 | 9.947 | 9.779 | 9.792 | 16,183,737 | -0.15(-1.48%) |
Sep 07, 2012 | 9.804 | 9.938 | 9.754 | 9.938 | 19,269,102 | -0.04(-0.38%) |
Sep 06, 2012 | 9.855 | 10.01 | 9.846 | 9.976 | 23,045,206 | +0.16(+1.58%) |
Sep 05, 2012 | 9.888 | 9.964 | 9.771 | 9.821 | 15,249,695 | -0.02(-0.17%) |
Sep 04, 2012 | 9.762 | 9.905 | 9.685 | 9.838 | 20,759,692 | +0.04(+0.43%) |
Aug 31, 2012 | 9.704 | 9.859 | 9.674 | 9.796 | 13,062,192 | +0.18(+1.92%) |
Aug 30, 2012 | 9.729 | 9.744 | 9.595 | 9.612 | 11,848,104 | -0.19(-1.97%) |
Aug 29, 2012 | 9.746 | 9.855 | 9.654 | 9.804 | 11,501,204 | +0.07(+0.69%) |
Aug 27, 2012 | 9.880 | 9.888 | 9.712 | 9.737 | 15,274,711 | -0.13(-1.27%) |
Aug 24, 2012 | 9.830 | 9.888 | 9.771 | 9.863 | 13,098,388 | -0.02(-0.21%) |
Aug 23, 2012 | 9.855 | 9.930 | 9.788 | 9.884 | 12,823,325 | +0.01(+0.13%) |
Aug 22, 2012 | 9.888 | 9.964 | 9.821 | 9.871 | 15,716,884 | +0.00(+0.00%) |
Aug 21, 2012 | 9.964 | 10.05 | 9.830 | 9.871 | 14,849,188 | -0.08(-0.84%) |
Aug 20, 2012 | 9.947 | 9.997 | 9.880 | 9.955 | 13,498,277 | -0.02(-0.25%) |
Aug 17, 2012 | 9.964 | 9.980 | 9.830 | 9.980 | 14,377,728 | +0.02(+0.17%) |
Aug 16, 2012 | 9.431 | 10.02 | 9.398 | 9.964 | 31,154,724 | +0.15(+1.53%) |
Aug 15, 2012 | 9.756 | 9.905 | 9.747 | 9.814 | 11,118,429 | +0.07(+0.77%) |
Aug 14, 2012 | 9.897 | 9.939 | 9.714 | 9.739 | 10,856,921 | -0.08(-0.85%) |
Aug 13, 2012 | 9.905 | 9.939 | 9.781 | 9.822 | 10,306,504 | -0.12(-1.17%) |
Aug 10, 2012 | 9.880 | 9.955 | 9.814 | 9.939 | 9,360,919 | +0.05(+0.50%) |
Aug 09, 2012 | 9.897 | 9.980 | 9.855 | 9.889 | 14,185,612 | -0.02(-0.25%) |
Aug 08, 2012 | 9.781 | 9.947 | 9.739 | 9.914 | 10,764,605 | +0.04(+0.42%) |
Aug 07, 2012 | 9.639 | 9.889 | 9.523 | 9.872 | 24,600,170 | +0.49(+5.23%) |
Aug 06, 2012 | 9.390 | 9.539 | 9.356 | 9.381 | 14,213,430 | +0.05(+0.53%) |
Aug 03, 2012 | 9.207 | 9.356 | 9.148 | 9.331 | 10,217,997 | +0.25(+2.75%) |
Aug 02, 2012 | 8.966 | 9.234 | 8.916 | 9.082 | 14,273,864 | +0.00(+0.00%) |