Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.758 | 9.925 | 9.575 | 9.621 | 3,087,202 | -0.11(-1.10%) |
Oct 26, 2012 | 9.781 | 9.727 | 9.727 | 9.727 | 2,761,403 | -0.08(-0.78%) |
Oct 25, 2012 | 9.735 | 9.861 | 9.590 | 9.803 | 2,612,107 | +0.13(+1.34%) |
Oct 24, 2012 | 9.796 | 9.857 | 9.632 | 9.674 | 3,037,286 | -0.08(-0.78%) |
Oct 23, 2012 | 9.598 | 9.788 | 9.461 | 9.750 | 3,853,971 | +0.19(+1.99%) |
Oct 19, 2012 | 9.743 | 9.895 | 9.491 | 9.560 | 3,809,319 | -0.33(-3.38%) |
Oct 18, 2012 | 9.271 | 9.925 | 9.263 | 9.895 | 5,368,476 | +0.29(+3.01%) |
Oct 17, 2012 | 9.689 | 9.743 | 9.484 | 9.606 | 5,275,055 | -0.02(-0.16%) |
Oct 16, 2012 | 9.484 | 9.674 | 9.438 | 9.621 | 4,864,868 | +0.21(+2.27%) |
Oct 15, 2012 | 9.217 | 9.438 | 9.172 | 9.408 | 2,760,426 | +0.20(+2.15%) |
Oct 12, 2012 | 9.392 | 9.461 | 9.111 | 9.210 | 3,478,707 | -0.21(-2.26%) |
Oct 11, 2012 | 9.271 | 9.529 | 9.263 | 9.423 | 3,173,730 | +0.21(+2.31%) |
Oct 10, 2012 | 9.400 | 9.469 | 9.156 | 9.210 | 3,247,244 | -0.17(-1.79%) |
Oct 09, 2012 | 9.385 | 9.583 | 9.248 | 9.377 | 4,403,021 | +0.03(+0.33%) |
Oct 08, 2012 | 8.959 | 9.392 | 8.913 | 9.347 | 4,395,584 | +0.28(+3.11%) |
Oct 05, 2012 | 8.806 | 9.088 | 8.806 | 9.065 | 4,217,873 | +0.14(+1.53%) |
Oct 04, 2012 | 8.616 | 8.989 | 8.601 | 8.928 | 4,915,248 | +0.37(+4.36%) |
Oct 03, 2012 | 8.586 | 8.624 | 8.456 | 8.555 | 3,652,893 | -0.04(-0.44%) |
Oct 02, 2012 | 8.692 | 8.723 | 8.509 | 8.593 | 2,875,216 | +0.00(+0.00%) |
Oct 01, 2012 | 8.662 | 8.730 | 8.540 | 8.593 | 4,370,684 | +0.04(+0.44%) |
Sep 28, 2012 | 8.608 | 8.624 | 8.494 | 8.555 | 2,361,458 | -0.09(-1.06%) |
Sep 27, 2012 | 8.662 | 8.685 | 8.471 | 8.646 | 3,702,910 | +0.05(+0.62%) |
Sep 26, 2012 | 8.532 | 8.707 | 8.365 | 8.593 | 3,653,754 | +0.07(+0.80%) |
Sep 25, 2012 | 9.015 | 9.030 | 8.517 | 8.525 | 5,927,853 | -0.46(-5.08%) |
Sep 24, 2012 | 8.902 | 9.015 | 8.826 | 8.981 | 4,108,591 | -0.01(-0.08%) |
Sep 21, 2012 | 9.196 | 9.249 | 8.970 | 8.989 | 3,443,558 | -0.15(-1.69%) |
Sep 20, 2012 | 9.023 | 9.196 | 8.917 | 9.143 | 2,958,533 | +0.00(+0.00%) |
Sep 19, 2012 | 9.083 | 9.181 | 9.019 | 9.143 | 5,849,934 | +0.06(+0.66%) |
Sep 18, 2012 | 9.053 | 9.185 | 8.917 | 9.083 | 5,472,567 | -0.28(-2.98%) |
Sep 17, 2012 | 9.717 | 9.717 | 9.321 | 9.362 | 3,450,055 | -0.45(-4.61%) |
Sep 14, 2012 | 9.422 | 9.860 | 9.400 | 9.815 | 6,133,253 | +0.46(+4.92%) |
Sep 13, 2012 | 8.887 | 9.392 | 8.834 | 9.355 | 5,613,921 | +0.45(+5.08%) |
Sep 12, 2012 | 9.196 | 9.332 | 8.879 | 8.902 | 8,238,197 | -0.36(-3.91%) |
Sep 11, 2012 | 9.279 | 9.468 | 9.256 | 9.264 | 3,077,518 | +0.02(+0.16%) |
Sep 10, 2012 | 9.392 | 9.460 | 9.219 | 9.249 | 4,478,042 | -0.05(-0.49%) |
Sep 07, 2012 | 9.106 | 9.400 | 9.071 | 9.294 | 4,290,740 | +0.29(+3.18%) |
Sep 06, 2012 | 8.902 | 9.106 | 8.819 | 9.008 | 4,288,737 | +0.19(+2.14%) |
Sep 05, 2012 | 8.940 | 9.015 | 8.789 | 8.819 | 3,523,435 | -0.11(-1.18%) |
Sep 04, 2012 | 9.241 | 9.377 | 8.864 | 8.925 | 5,287,957 | -0.29(-3.19%) |
Aug 31, 2012 | 9.196 | 9.324 | 9.128 | 9.219 | 3,980,843 | +0.08(+0.91%) |
Aug 30, 2012 | 9.143 | 9.196 | 9.038 | 9.136 | 2,378,672 | -0.11(-1.14%) |
Aug 29, 2012 | 9.287 | 9.377 | 9.166 | 9.241 | 1,992,524 | -0.08(-0.81%) |
Aug 27, 2012 | 9.370 | 9.422 | 9.219 | 9.317 | 2,405,852 | -0.05(-0.48%) |
Aug 24, 2012 | 9.287 | 9.430 | 9.091 | 9.362 | 4,379,686 | +0.06(+0.65%) |
Aug 23, 2012 | 9.528 | 9.800 | 9.279 | 9.302 | 4,768,637 | -0.55(-5.59%) |
Aug 22, 2012 | 9.951 | 9.981 | 9.732 | 9.852 | 3,227,781 | -0.16(-1.58%) |
Aug 21, 2012 | 10.02 | 10.22 | 9.973 | 10.01 | 3,444,843 | +0.05(+0.53%) |
Aug 20, 2012 | 9.988 | 10.07 | 9.837 | 9.958 | 3,464,881 | -0.04(-0.38%) |
Aug 17, 2012 | 9.875 | 10.03 | 9.856 | 9.996 | 3,815,633 | +0.12(+1.22%) |
Aug 16, 2012 | 9.898 | 10.01 | 9.785 | 9.875 | 3,284,105 | +0.01(+0.08%) |
Aug 15, 2012 | 9.785 | 9.883 | 9.641 | 9.868 | 2,716,480 | +0.08(+0.77%) |
Aug 14, 2012 | 9.996 | 10.06 | 9.754 | 9.792 | 2,061,224 | -0.06(-0.61%) |
Aug 13, 2012 | 10.16 | 10.16 | 9.739 | 9.852 | 3,628,961 | -0.29(-2.90%) |
Aug 10, 2012 | 9.988 | 10.17 | 9.913 | 10.15 | 2,032,300 | +0.06(+0.60%) |
Aug 09, 2012 | 9.920 | 10.15 | 9.875 | 10.09 | 2,693,516 | +0.14(+1.36%) |
Aug 08, 2012 | 9.792 | 10.04 | 9.792 | 9.951 | 3,500,197 | +0.05(+0.46%) |
Aug 07, 2012 | 9.973 | 10.06 | 9.852 | 9.905 | 3,586,521 | +0.02(+0.15%) |
Aug 06, 2012 | 9.641 | 9.981 | 9.611 | 9.890 | 4,254,188 | +0.29(+2.99%) |
Aug 03, 2012 | 9.566 | 9.769 | 9.475 | 9.604 | 3,654,543 | +0.26(+2.83%) |
Aug 02, 2012 | 9.558 | 9.732 | 9.189 | 9.339 | 4,523,588 | -0.35(-3.66%) |