Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.605 | 8.644 | 8.440 | 8.615 | 151,056 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,133 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,495 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.044 | 8.586 | 8.625 | 105,668 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.703 | 97,736 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.269 | 8.996 | 9.084 | 194,758 | -0.04(-0.43%) |
Oct 18, 2012 | 9.064 | 9.210 | 8.957 | 9.123 | 111,925 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.888 | 9.103 | 211,455 | -0.07(-0.74%) |
Oct 16, 2012 | 9.181 | 9.337 | 9.005 | 9.171 | 145,743 | +0.06(+0.64%) |
Oct 15, 2012 | 9.191 | 9.269 | 9.035 | 9.113 | 132,703 | -0.10(-1.06%) |
Oct 12, 2012 | 9.376 | 9.386 | 9.162 | 9.210 | 104,790 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.405 | 130,452 | +0.12(+1.26%) |
Oct 10, 2012 | 9.347 | 9.464 | 9.054 | 9.288 | 466,643 | -0.06(-0.63%) |
Oct 09, 2012 | 9.337 | 9.435 | 9.269 | 9.347 | 140,202 | +0.04(+0.42%) |
Oct 08, 2012 | 9.532 | 9.532 | 9.171 | 9.308 | 118,535 | -0.24(-2.55%) |
Oct 05, 2012 | 9.854 | 9.854 | 9.513 | 9.552 | 72,810 | -0.20(-2.10%) |
Oct 04, 2012 | 9.708 | 9.854 | 9.503 | 9.757 | 157,886 | +0.10(+1.01%) |
Oct 03, 2012 | 9.952 | 9.962 | 9.659 | 9.659 | 156,318 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.893 | 9.981 | 79,521 | -0.20(-1.92%) |
Oct 01, 2012 | 10.23 | 10.24 | 10.13 | 10.18 | 192,004 | +0.04(+0.39%) |
Sep 28, 2012 | 10.10 | 10.24 | 10.01 | 10.14 | 178,170 | +0.02(+0.19%) |
Sep 27, 2012 | 9.913 | 10.24 | 9.913 | 10.12 | 209,627 | +0.29(+2.98%) |
Sep 26, 2012 | 9.835 | 9.952 | 9.718 | 9.825 | 127,731 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.776 | 9.845 | 114,810 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.24 | 10.06 | 10.11 | 70,675 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,664 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.24 | 281,789 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.22 | 207,985 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.971 | 10.21 | 195,768 | -0.02(-0.19%) |
Sep 17, 2012 | 10.22 | 10.30 | 10.08 | 10.22 | 184,865 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.24 | 349,316 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,504 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.24 | 10.01 | 10.07 | 166,509 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.952 | 10.09 | 123,600 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.869 | 10.08 | 118,185 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.971 | 100,198 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.942 | 9.991 | 113,731 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.913 | 239,301 | +0.15(+1.50%) |
Sep 04, 2012 | 9.942 | 9.942 | 9.727 | 9.766 | 249,323 | -0.17(-1.67%) |
Aug 31, 2012 | 9.913 | 10.02 | 9.874 | 9.932 | 97,863 | +0.09(+0.89%) |
Aug 30, 2012 | 9.688 | 10.01 | 9.601 | 9.845 | 100,532 | +0.13(+1.31%) |
Aug 29, 2012 | 9.825 | 9.962 | 9.659 | 9.718 | 270,417 | -0.01(-0.10%) |
Aug 27, 2012 | 9.854 | 10.12 | 9.708 | 9.727 | 149,226 | -0.06(-0.60%) |
Aug 24, 2012 | 9.708 | 9.942 | 9.708 | 9.786 | 97,622 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.727 | 9.747 | 87,971 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.24 | 9.942 | 10.15 | 86,280 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.25 | 10.04 | 10.04 | 208,158 | +0.11(+1.08%) |
Aug 20, 2012 | 9.942 | 10.24 | 9.903 | 9.932 | 375,769 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.981 | 553,525 | +0.54(+5.68%) |
Aug 16, 2012 | 9.425 | 9.571 | 9.249 | 9.445 | 306,173 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.835 | 9.181 | 9.425 | 637,312 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.747 | 9.786 | 374,046 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.747 | 9.747 | 261,565 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.24 | 9.884 | 9.952 | 566,307 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,554 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,674 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.766 | 9.864 | 160,353 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.825 | 72,038 | -0.19(-1.85%) |
Aug 03, 2012 | 9.971 | 10.13 | 9.913 | 10.01 | 44,073 | +0.20(+2.09%) |
Aug 02, 2012 | 9.913 | 10.10 | 9.757 | 9.806 | 118,620 | -0.17(-1.66%) |