Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.451 | 9.735 | 9.375 | 9.689 | 52,249 | +0.28(+2.93%) |
Oct 26, 2012 | 9.359 | 9.413 | 9.413 | 9.413 | 9,393 | +0.04(+0.41%) |
Oct 25, 2012 | 9.359 | 9.390 | 9.237 | 9.374 | 17,353 | +0.11(+1.16%) |
Oct 24, 2012 | 9.290 | 9.367 | 9.183 | 9.267 | 16,899 | +0.03(+0.33%) |
Oct 23, 2012 | 9.175 | 9.390 | 9.122 | 9.237 | 19,986 | +0.02(+0.25%) |
Oct 19, 2012 | 9.237 | 9.244 | 9.083 | 9.214 | 30,423 | -0.07(-0.74%) |
Oct 18, 2012 | 9.275 | 9.367 | 9.198 | 9.283 | 16,678 | -0.03(-0.33%) |
Oct 17, 2012 | 9.290 | 9.374 | 9.260 | 9.313 | 33,678 | +0.02(+0.16%) |
Oct 16, 2012 | 9.275 | 9.344 | 9.168 | 9.298 | 22,962 | +0.06(+0.66%) |
Oct 15, 2012 | 9.160 | 9.260 | 9.121 | 9.237 | 22,015 | +0.07(+0.75%) |
Oct 12, 2012 | 9.137 | 9.298 | 9.129 | 9.168 | 17,254 | +0.01(+0.08%) |
Oct 11, 2012 | 9.045 | 9.252 | 9.045 | 9.160 | 31,185 | -0.02(-0.17%) |
Oct 10, 2012 | 9.191 | 9.198 | 9.083 | 9.175 | 10,286 | +0.02(+0.25%) |
Oct 09, 2012 | 9.329 | 9.329 | 9.145 | 9.152 | 20,439 | -0.15(-1.57%) |
Oct 08, 2012 | 9.313 | 9.382 | 9.260 | 9.298 | 13,840 | +0.02(+0.25%) |
Oct 05, 2012 | 9.275 | 9.382 | 9.244 | 9.275 | 41,839 | +0.01(+0.08%) |
Oct 04, 2012 | 9.183 | 9.275 | 9.099 | 9.267 | 33,318 | +0.15(+1.60%) |
Oct 03, 2012 | 9.198 | 9.198 | 9.068 | 9.122 | 51,848 | -0.07(-0.75%) |
Oct 02, 2012 | 9.129 | 9.306 | 9.076 | 9.191 | 51,510 | +0.07(+0.76%) |
Oct 01, 2012 | 9.022 | 9.198 | 8.896 | 9.122 | 33,627 | +0.11(+1.19%) |
Sep 28, 2012 | 8.968 | 9.083 | 8.968 | 9.014 | 43,175 | +0.02(+0.26%) |
Sep 27, 2012 | 9.099 | 9.175 | 8.976 | 8.991 | 25,781 | -0.03(-0.34%) |
Sep 26, 2012 | 9.137 | 9.167 | 8.984 | 9.022 | 18,605 | -0.08(-0.84%) |
Sep 25, 2012 | 9.160 | 9.175 | 9.083 | 9.098 | 26,346 | -0.05(-0.58%) |
Sep 24, 2012 | 9.121 | 9.190 | 9.083 | 9.152 | 47,466 | +0.00(+0.00%) |
Sep 21, 2012 | 9.175 | 9.236 | 9.106 | 9.152 | 77,706 | +0.03(+0.34%) |
Sep 20, 2012 | 9.083 | 9.175 | 9.075 | 9.121 | 21,913 | +0.02(+0.17%) |
Sep 19, 2012 | 9.129 | 9.167 | 9.075 | 9.106 | 19,155 | +0.02(+0.17%) |
Sep 18, 2012 | 9.098 | 9.152 | 9.037 | 9.091 | 16,014 | -0.02(-0.17%) |
Sep 17, 2012 | 9.251 | 9.267 | 9.022 | 9.106 | 60,218 | -0.11(-1.16%) |
Sep 14, 2012 | 9.290 | 9.290 | 9.121 | 9.213 | 45,204 | +0.02(+0.17%) |
Sep 13, 2012 | 9.175 | 9.251 | 9.098 | 9.198 | 38,229 | +0.05(+0.59%) |
Sep 12, 2012 | 9.098 | 9.175 | 9.037 | 9.144 | 18,078 | +0.03(+0.34%) |
Sep 11, 2012 | 9.160 | 9.175 | 9.060 | 9.114 | 26,044 | +0.01(+0.08%) |
Sep 10, 2012 | 9.083 | 9.175 | 8.988 | 9.106 | 56,605 | +0.08(+0.85%) |
Sep 07, 2012 | 9.052 | 9.091 | 8.968 | 9.030 | 30,623 | +0.08(+0.85%) |
Sep 06, 2012 | 8.716 | 8.976 | 8.716 | 8.953 | 27,101 | +0.25(+2.90%) |
Sep 05, 2012 | 8.594 | 8.754 | 8.502 | 8.701 | 58,116 | +0.16(+1.88%) |
Sep 04, 2012 | 8.196 | 8.640 | 8.196 | 8.540 | 74,360 | +0.41(+4.98%) |
Aug 31, 2012 | 7.974 | 8.173 | 7.890 | 8.135 | 55,382 | +0.25(+3.20%) |
Aug 30, 2012 | 7.837 | 8.135 | 7.837 | 7.883 | 64,809 | +0.20(+2.59%) |
Aug 29, 2012 | 7.623 | 7.684 | 7.623 | 7.684 | 23,970 | +0.04(+0.50%) |
Aug 27, 2012 | 7.783 | 7.837 | 7.630 | 7.646 | 193,282 | -0.09(-1.19%) |
Aug 24, 2012 | 7.585 | 7.737 | 7.546 | 7.737 | 10,103 | +0.15(+1.91%) |
Aug 23, 2012 | 7.760 | 7.760 | 7.455 | 7.592 | 38,780 | -0.20(-2.55%) |
Aug 22, 2012 | 7.852 | 7.852 | 7.791 | 7.791 | 2,364 | -0.03(-0.39%) |
Aug 21, 2012 | 7.860 | 7.898 | 7.768 | 7.822 | 23,001 | -0.04(-0.49%) |
Aug 20, 2012 | 7.783 | 7.890 | 7.714 | 7.860 | 14,846 | +0.08(+1.08%) |
Aug 17, 2012 | 7.699 | 7.783 | 7.672 | 7.776 | 22,961 | +0.04(+0.49%) |
Aug 16, 2012 | 7.646 | 7.776 | 7.646 | 7.737 | 24,721 | +0.05(+0.70%) |
Aug 15, 2012 | 7.562 | 7.684 | 7.562 | 7.684 | 29,058 | +0.07(+0.90%) |
Aug 14, 2012 | 7.768 | 7.837 | 7.523 | 7.615 | 412,888 | -0.10(-1.29%) |
Aug 13, 2012 | 7.661 | 7.745 | 7.653 | 7.714 | 5,839 | -0.02(-0.20%) |
Aug 10, 2012 | 7.783 | 8.072 | 7.722 | 7.730 | 8,353 | +0.03(+0.40%) |
Aug 09, 2012 | 7.783 | 7.906 | 7.684 | 7.699 | 19,439 | -0.10(-1.27%) |
Aug 08, 2012 | 8.005 | 8.097 | 7.783 | 7.799 | 32,550 | -0.27(-3.32%) |
Aug 07, 2012 | 7.982 | 8.181 | 7.982 | 8.066 | 31,084 | +0.08(+0.96%) |
Aug 06, 2012 | 7.745 | 8.028 | 7.745 | 7.990 | 33,053 | +0.20(+2.55%) |
Aug 03, 2012 | 7.676 | 7.814 | 7.661 | 7.791 | 48,266 | +0.11(+1.39%) |
Aug 02, 2012 | 7.546 | 7.753 | 7.546 | 7.684 | 22,582 | +0.15(+2.03%) |