Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.900 | 9.060 | 8.900 | 9.000 | 318,069 | +0.10(+1.12%) |
Oct 26, 2012 | 8.880 | 8.900 | 8.900 | 8.900 | 237,200 | -0.16(-1.77%) |
Oct 25, 2012 | 9.130 | 9.170 | 9.040 | 9.060 | 132,087 | +0.03(+0.33%) |
Oct 24, 2012 | 9.090 | 9.090 | 8.950 | 9.030 | 187,213 | +0.02(+0.22%) |
Oct 23, 2012 | 9.000 | 9.090 | 8.980 | 9.010 | 175,859 | -0.27(-2.91%) |
Oct 19, 2012 | 9.380 | 9.450 | 9.180 | 9.280 | 452,493 | -0.12(-1.28%) |
Oct 18, 2012 | 9.350 | 9.500 | 9.320 | 9.400 | 335,471 | +0.06(+0.65%) |
Oct 17, 2012 | 9.060 | 9.340 | 9.010 | 9.339 | 312,414 | +0.28(+3.08%) |
Oct 16, 2012 | 8.980 | 9.080 | 8.944 | 9.060 | 194,573 | +0.16(+1.80%) |
Oct 15, 2012 | 8.910 | 8.920 | 8.790 | 8.900 | 261,956 | +0.04(+0.45%) |
Oct 12, 2012 | 8.990 | 9.000 | 8.850 | 8.860 | 178,681 | -0.15(-1.66%) |
Oct 11, 2012 | 9.050 | 9.168 | 8.910 | 9.010 | 231,110 | +0.07(+0.78%) |
Oct 10, 2012 | 9.000 | 9.070 | 8.890 | 8.940 | 283,092 | -0.05(-0.56%) |
Oct 09, 2012 | 9.140 | 9.150 | 8.940 | 8.990 | 201,272 | -0.15(-1.64%) |
Oct 08, 2012 | 9.130 | 9.250 | 9.110 | 9.140 | 140,412 | -0.02(-0.22%) |
Oct 05, 2012 | 9.160 | 9.255 | 9.140 | 9.160 | 237,866 | +0.02(+0.22%) |
Oct 04, 2012 | 9.250 | 9.250 | 8.980 | 9.140 | 562,491 | -0.03(-0.33%) |
Oct 03, 2012 | 9.400 | 9.468 | 9.170 | 9.170 | 242,041 | -0.23(-2.45%) |
Oct 02, 2012 | 9.420 | 9.680 | 9.310 | 9.400 | 409,798 | +0.00(+0.00%) |
Oct 01, 2012 | 9.490 | 9.580 | 9.370 | 9.400 | 266,742 | -0.02(-0.21%) |
Sep 28, 2012 | 9.650 | 9.670 | 9.420 | 9.420 | 220,973 | -0.29(-2.99%) |
Sep 27, 2012 | 9.550 | 9.750 | 9.433 | 9.710 | 184,090 | +0.16(+1.68%) |
Sep 26, 2012 | 9.600 | 9.740 | 9.410 | 9.550 | 310,985 | -0.06(-0.68%) |
Sep 25, 2012 | 10.13 | 10.23 | 9.590 | 9.615 | 388,362 | -0.46(-4.52%) |
Sep 24, 2012 | 10.13 | 10.22 | 10.01 | 10.07 | 332,513 | -0.08(-0.79%) |
Sep 21, 2012 | 10.46 | 10.51 | 10.14 | 10.15 | 725,363 | -0.14(-1.36%) |
Sep 20, 2012 | 10.42 | 10.53 | 10.24 | 10.29 | 158,819 | -0.19(-1.81%) |
Sep 19, 2012 | 10.50 | 10.64 | 10.39 | 10.48 | 244,628 | -0.02(-0.19%) |
Sep 18, 2012 | 10.68 | 10.68 | 10.43 | 10.50 | 689,847 | -0.20(-1.87%) |
Sep 17, 2012 | 10.85 | 10.85 | 10.52 | 10.70 | 219,740 | -0.17(-1.56%) |
Sep 14, 2012 | 10.78 | 10.96 | 10.76 | 10.87 | 345,946 | +0.18(+1.68%) |
Sep 13, 2012 | 10.65 | 10.96 | 10.54 | 10.69 | 334,863 | +0.11(+1.04%) |
Sep 12, 2012 | 10.53 | 10.62 | 10.46 | 10.58 | 251,301 | +0.05(+0.47%) |
Sep 11, 2012 | 10.61 | 10.77 | 10.47 | 10.53 | 455,807 | -0.04(-0.38%) |
Sep 10, 2012 | 10.92 | 10.96 | 10.57 | 10.57 | 346,240 | -0.39(-3.56%) |
Sep 07, 2012 | 10.89 | 10.99 | 10.84 | 10.96 | 243,577 | +0.17(+1.53%) |
Sep 06, 2012 | 10.66 | 10.87 | 10.66 | 10.79 | 607,231 | +0.20(+1.84%) |
Sep 05, 2012 | 10.78 | 10.78 | 10.53 | 10.60 | 233,697 | -0.11(-1.03%) |
Sep 04, 2012 | 10.61 | 10.76 | 10.40 | 10.71 | 224,363 | +0.11(+1.04%) |
Aug 31, 2012 | 10.77 | 10.78 | 10.57 | 10.60 | 232,949 | -0.05(-0.47%) |
Aug 30, 2012 | 10.63 | 10.69 | 10.49 | 10.65 | 230,461 | -0.03(-0.28%) |
Aug 29, 2012 | 10.67 | 10.72 | 10.46 | 10.68 | 339,348 | +0.09(+0.85%) |
Aug 27, 2012 | 10.68 | 10.81 | 10.50 | 10.59 | 261,215 | -0.05(-0.47%) |
Aug 24, 2012 | 10.49 | 10.85 | 10.41 | 10.64 | 507,184 | +0.14(+1.33%) |
Aug 23, 2012 | 10.16 | 10.51 | 10.09 | 10.50 | 709,813 | +0.30(+2.94%) |
Aug 22, 2012 | 10.00 | 10.22 | 9.870 | 10.20 | 397,889 | +0.14(+1.39%) |
Aug 21, 2012 | 9.890 | 10.11 | 9.830 | 10.06 | 346,664 | +0.22(+2.24%) |
Aug 20, 2012 | 9.740 | 9.880 | 9.670 | 9.840 | 166,370 | +0.09(+0.92%) |
Aug 17, 2012 | 9.500 | 9.850 | 9.480 | 9.750 | 409,507 | +0.31(+3.28%) |
Aug 16, 2012 | 9.310 | 9.460 | 9.110 | 9.440 | 776,203 | +0.12(+1.29%) |
Aug 15, 2012 | 9.080 | 9.340 | 9.080 | 9.320 | 221,600 | +0.24(+2.64%) |
Aug 14, 2012 | 9.260 | 9.280 | 9.030 | 9.080 | 344,335 | -0.14(-1.52%) |
Aug 13, 2012 | 9.390 | 9.399 | 9.140 | 9.220 | 299,448 | -0.18(-1.91%) |
Aug 10, 2012 | 9.320 | 9.430 | 9.270 | 9.400 | 216,532 | +0.06(+0.64%) |
Aug 09, 2012 | 9.350 | 9.520 | 9.300 | 9.340 | 403,315 | +0.00(+0.00%) |
Aug 08, 2012 | 9.050 | 9.350 | 9.050 | 9.340 | 263,672 | +0.25(+2.75%) |
Aug 07, 2012 | 9.140 | 9.420 | 8.980 | 9.090 | 687,883 | +0.02(+0.22%) |
Aug 06, 2012 | 9.440 | 9.670 | 9.010 | 9.070 | 713,820 | -0.33(-3.51%) |
Aug 03, 2012 | 9.170 | 9.460 | 9.020 | 9.400 | 496,904 | +0.42(+4.68%) |
Aug 02, 2012 | 9.010 | 9.040 | 8.880 | 8.980 | 675,295 | -0.18(-1.97%) |