Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.926 | 8.932 | 8.764 | 8.886 | 35,798 | +0.02(+0.20%) |
Oct 26, 2012 | 8.990 | 8.868 | 8.868 | 8.868 | 29,616 | -0.10(-1.16%) |
Oct 25, 2012 | 8.944 | 9.025 | 8.897 | 8.973 | 48,126 | +0.04(+0.46%) |
Oct 24, 2012 | 9.147 | 9.147 | 8.920 | 8.932 | 29,380 | -0.16(-1.79%) |
Oct 23, 2012 | 9.141 | 9.147 | 9.002 | 9.095 | 50,051 | +0.09(+0.97%) |
Oct 19, 2012 | 9.147 | 9.147 | 9.002 | 9.008 | 26,821 | -0.11(-1.21%) |
Oct 18, 2012 | 9.147 | 9.147 | 9.008 | 9.118 | 25,723 | +0.01(+0.13%) |
Oct 17, 2012 | 9.025 | 9.147 | 9.025 | 9.106 | 30,133 | +0.04(+0.45%) |
Oct 16, 2012 | 9.071 | 9.083 | 9.025 | 9.066 | 19,255 | +0.02(+0.19%) |
Oct 15, 2012 | 8.996 | 9.106 | 8.944 | 9.048 | 29,085 | +0.02(+0.19%) |
Oct 12, 2012 | 9.187 | 9.193 | 8.938 | 9.031 | 16,559 | +0.09(+0.97%) |
Oct 11, 2012 | 8.857 | 9.008 | 8.805 | 8.944 | 21,070 | +0.10(+1.11%) |
Oct 10, 2012 | 8.933 | 8.996 | 8.846 | 8.846 | 41,081 | -0.18(-1.99%) |
Oct 09, 2012 | 8.938 | 9.048 | 8.915 | 9.025 | 15,859 | +0.06(+0.65%) |
Oct 08, 2012 | 8.875 | 8.996 | 8.823 | 8.967 | 44,452 | +0.06(+0.71%) |
Oct 05, 2012 | 8.990 | 9.025 | 8.823 | 8.904 | 71,235 | -0.15(-1.66%) |
Oct 04, 2012 | 9.176 | 9.216 | 9.037 | 9.054 | 44,567 | -0.20(-2.13%) |
Oct 03, 2012 | 9.083 | 9.251 | 9.066 | 9.251 | 35,010 | +0.09(+1.01%) |
Oct 02, 2012 | 9.210 | 9.222 | 9.060 | 9.158 | 71,736 | -0.09(-0.94%) |
Oct 01, 2012 | 9.147 | 9.309 | 9.135 | 9.245 | 37,717 | +0.08(+0.82%) |
Sep 28, 2012 | 9.251 | 9.262 | 9.135 | 9.170 | 82,740 | -0.11(-1.18%) |
Sep 27, 2012 | 9.303 | 9.332 | 9.106 | 9.280 | 59,562 | +0.03(+0.38%) |
Sep 26, 2012 | 9.257 | 9.303 | 9.077 | 9.245 | 53,483 | +0.12(+1.27%) |
Sep 25, 2012 | 9.245 | 9.245 | 9.042 | 9.129 | 67,231 | -0.03(-0.38%) |
Sep 24, 2012 | 9.401 | 9.401 | 8.950 | 9.164 | 74,184 | -0.04(-0.44%) |
Sep 21, 2012 | 9.285 | 9.465 | 9.008 | 9.204 | 62,985 | +0.05(+0.51%) |
Sep 20, 2012 | 9.251 | 9.482 | 8.915 | 9.158 | 57,123 | +0.14(+1.54%) |
Sep 19, 2012 | 8.776 | 9.135 | 8.776 | 9.019 | 32,964 | +0.23(+2.63%) |
Sep 18, 2012 | 8.782 | 8.799 | 8.632 | 8.788 | 37,762 | +0.03(+0.33%) |
Sep 17, 2012 | 8.713 | 8.834 | 8.672 | 8.759 | 42,522 | -0.02(-0.26%) |
Sep 14, 2012 | 8.961 | 9.214 | 8.748 | 8.782 | 108,423 | -0.09(-0.97%) |
Sep 13, 2012 | 8.627 | 8.880 | 8.627 | 8.869 | 39,975 | +0.20(+2.33%) |
Sep 12, 2012 | 8.759 | 8.759 | 8.667 | 8.667 | 55,605 | -0.04(-0.46%) |
Sep 11, 2012 | 8.621 | 8.707 | 8.500 | 8.707 | 43,098 | +0.13(+1.48%) |
Sep 10, 2012 | 8.667 | 8.674 | 8.517 | 8.580 | 56,051 | -0.13(-1.46%) |
Sep 07, 2012 | 8.776 | 8.776 | 8.661 | 8.707 | 43,336 | +0.00(+0.00%) |
Sep 06, 2012 | 8.869 | 8.903 | 8.673 | 8.707 | 33,111 | -0.24(-2.64%) |
Sep 05, 2012 | 8.805 | 8.944 | 8.644 | 8.944 | 41,136 | +0.07(+0.78%) |
Sep 04, 2012 | 8.782 | 8.874 | 8.736 | 8.874 | 35,336 | +0.05(+0.59%) |
Aug 31, 2012 | 8.874 | 8.874 | 8.736 | 8.823 | 46,349 | -0.04(-0.46%) |
Aug 30, 2012 | 8.828 | 8.869 | 8.799 | 8.863 | 42,472 | +0.03(+0.39%) |
Aug 29, 2012 | 8.609 | 8.874 | 8.609 | 8.828 | 30,243 | +0.19(+2.20%) |
Aug 27, 2012 | 8.788 | 8.874 | 8.598 | 8.638 | 84,864 | -0.15(-1.70%) |
Aug 24, 2012 | 8.661 | 8.788 | 8.575 | 8.788 | 33,434 | +0.18(+2.08%) |
Aug 23, 2012 | 8.615 | 8.690 | 8.511 | 8.609 | 49,653 | +0.05(+0.54%) |
Aug 22, 2012 | 8.759 | 8.759 | 8.459 | 8.563 | 57,807 | -0.05(-0.60%) |
Aug 21, 2012 | 8.781 | 8.781 | 8.466 | 8.615 | 39,426 | -0.01(-0.07%) |
Aug 20, 2012 | 8.678 | 8.678 | 8.535 | 8.621 | 37,921 | -0.06(-0.66%) |
Aug 17, 2012 | 8.781 | 8.787 | 8.604 | 8.678 | 39,846 | -0.01(-0.13%) |
Aug 16, 2012 | 8.707 | 8.776 | 8.466 | 8.690 | 82,621 | -0.02(-0.20%) |
Aug 15, 2012 | 8.672 | 8.707 | 8.638 | 8.707 | 37,137 | +0.03(+0.40%) |
Aug 14, 2012 | 8.667 | 8.672 | 8.569 | 8.672 | 33,399 | +0.01(+0.13%) |
Aug 13, 2012 | 8.609 | 8.661 | 8.609 | 8.661 | 24,122 | +0.06(+0.67%) |
Aug 10, 2012 | 8.604 | 8.604 | 8.552 | 8.604 | 34,899 | +0.03(+0.33%) |
Aug 09, 2012 | 8.609 | 8.609 | 8.558 | 8.575 | 30,502 | -0.03(-0.40%) |
Aug 08, 2012 | 8.581 | 8.644 | 8.581 | 8.609 | 24,095 | -0.02(-0.27%) |
Aug 07, 2012 | 8.644 | 8.644 | 8.569 | 8.632 | 49,395 | -0.02(-0.20%) |
Aug 06, 2012 | 8.667 | 8.713 | 8.575 | 8.649 | 70,688 | -0.02(-0.26%) |
Aug 03, 2012 | 8.385 | 8.988 | 8.385 | 8.672 | 254,701 | +0.25(+2.93%) |
Aug 02, 2012 | 8.385 | 8.437 | 8.380 | 8.426 | 22,412 | -0.02(-0.20%) |