Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.423 | 9.785 | 9.423 | 9.667 | 7,239 | +0.24(+2.50%) |
Oct 26, 2012 | 9.431 | 9.431 | 9.431 | 9.431 | 890 | +0.17(+1.87%) |
Oct 25, 2012 | 9.290 | 9.290 | 9.258 | 9.258 | 1,829 | -0.03(-0.35%) |
Oct 24, 2012 | 9.327 | 9.327 | 9.291 | 9.291 | 890 | -0.14(-1.48%) |
Oct 23, 2012 | 9.368 | 9.431 | 9.195 | 9.431 | 6,090 | +0.13(+1.44%) |
Oct 19, 2012 | 9.313 | 9.553 | 9.290 | 9.298 | 4,305 | -0.04(-0.38%) |
Oct 18, 2012 | 9.305 | 9.333 | 9.305 | 9.333 | 279 | -0.23(-2.42%) |
Oct 17, 2012 | 9.565 | 9.565 | 9.565 | 9.565 | 636 | -0.02(-0.16%) |
Oct 16, 2012 | 9.423 | 9.580 | 9.195 | 9.580 | 8,183 | +0.17(+1.75%) |
Oct 15, 2012 | 9.510 | 9.510 | 9.392 | 9.415 | 1,002 | +0.06(+0.67%) |
Oct 12, 2012 | 9.431 | 9.431 | 9.353 | 9.353 | 827 | -0.04(-0.42%) |
Oct 10, 2012 | 9.478 | 9.392 | 9.392 | 9.392 | 9,288 | -0.05(-0.53%) |
Oct 09, 2012 | 9.447 | 9.494 | 9.431 | 9.442 | 1,489 | -0.11(-1.12%) |
Oct 08, 2012 | 9.549 | 9.549 | 9.549 | 9.549 | 127 | -0.05(-0.49%) |
Oct 05, 2012 | 9.431 | 9.596 | 9.400 | 9.596 | 2,483 | +0.14(+1.50%) |
Oct 04, 2012 | 9.722 | 9.722 | 9.431 | 9.455 | 2,245 | -0.12(-1.23%) |
Oct 03, 2012 | 9.525 | 9.722 | 9.447 | 9.573 | 1,968 | +0.14(+1.50%) |
Oct 02, 2012 | 9.667 | 9.824 | 9.431 | 9.431 | 4,163 | -0.35(-3.54%) |
Oct 01, 2012 | 9.761 | 9.777 | 9.761 | 9.777 | 508 | +0.05(+0.48%) |
Sep 28, 2012 | 9.636 | 9.730 | 9.557 | 9.730 | 1,580 | +0.09(+0.90%) |
Sep 27, 2012 | 9.746 | 9.753 | 9.628 | 9.643 | 2,154 | -0.10(-1.05%) |
Sep 26, 2012 | 9.831 | 9.831 | 9.746 | 9.746 | 1,075 | -0.02(-0.24%) |
Sep 25, 2012 | 9.510 | 9.832 | 9.510 | 9.769 | 2,721 | +0.34(+3.58%) |
Sep 24, 2012 | 9.816 | 9.895 | 9.423 | 9.431 | 3,180 | -0.42(-4.23%) |
Sep 21, 2012 | 9.298 | 9.848 | 9.298 | 9.848 | 9,198 | +0.61(+6.55%) |
Sep 20, 2012 | 9.439 | 9.447 | 9.235 | 9.243 | 2,964 | -0.15(-1.59%) |
Sep 19, 2012 | 9.384 | 9.573 | 9.384 | 9.392 | 584 | +0.05(+0.50%) |
Sep 18, 2012 | 9.345 | 9.345 | 9.345 | 9.345 | 254 | -0.09(-0.92%) |
Sep 17, 2012 | 9.518 | 9.580 | 9.282 | 9.431 | 8,812 | -0.09(-0.91%) |
Sep 14, 2012 | 9.816 | 9.816 | 9.455 | 9.518 | 4,500 | -0.35(-3.51%) |
Sep 13, 2012 | 10.22 | 10.22 | 9.863 | 9.863 | 1,654 | -0.20(-1.95%) |
Sep 12, 2012 | 10.14 | 10.21 | 10.04 | 10.06 | 7,125 | -0.06(-0.62%) |
Sep 11, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 636 | +0.16(+1.58%) |
Sep 10, 2012 | 9.651 | 9.981 | 9.651 | 9.966 | 4,639 | +0.07(+0.71%) |
Sep 07, 2012 | 9.580 | 9.895 | 9.470 | 9.895 | 2,675 | +0.12(+1.21%) |
Sep 06, 2012 | 9.565 | 9.777 | 9.565 | 9.777 | 1,526 | +0.29(+3.08%) |
Sep 05, 2012 | 9.706 | 9.777 | 9.431 | 9.485 | 4,156 | -0.23(-2.33%) |
Sep 04, 2012 | 9.731 | 9.731 | 9.711 | 9.711 | 330 | +0.27(+2.89%) |
Aug 30, 2012 | 9.439 | 9.439 | 9.439 | 9.439 | 0 | -0.29(-2.99%) |
Aug 29, 2012 | 9.745 | 9.745 | 9.730 | 9.730 | 1,272 | +0.20(+2.15%) |
Aug 27, 2012 | 9.447 | 9.525 | 9.447 | 9.525 | 1,517 | -0.06(-0.65%) |
Aug 24, 2012 | 9.533 | 9.588 | 9.533 | 9.588 | 717 | -0.00(-0.00%) |
Aug 22, 2012 | 9.455 | 9.588 | 9.588 | 9.588 | 2,926 | +0.13(+1.41%) |
Aug 21, 2012 | 9.463 | 9.463 | 9.447 | 9.455 | 508 | -0.05(-0.50%) |
Aug 20, 2012 | 9.502 | 9.502 | 9.502 | 9.502 | 388 | -0.07(-0.72%) |
Aug 17, 2012 | 9.533 | 9.572 | 9.533 | 9.571 | 699 | +0.45(+4.98%) |
Aug 16, 2012 | 9.580 | 9.580 | 9.117 | 9.117 | 1,920 | -0.31(-3.33%) |
Aug 15, 2012 | 9.518 | 9.549 | 9.431 | 9.431 | 4,411 | -0.09(-0.99%) |
Aug 14, 2012 | 9.541 | 9.679 | 9.525 | 9.525 | 1,019 | -0.17(-1.77%) |
Aug 13, 2012 | 9.628 | 9.698 | 9.628 | 9.697 | 1,050 | +0.16(+1.63%) |
Aug 10, 2012 | 9.746 | 9.746 | 9.486 | 9.541 | 4,128 | -0.20(-2.10%) |
Aug 09, 2012 | 9.620 | 9.746 | 9.620 | 9.746 | 1,641 | +0.14(+1.47%) |
Aug 08, 2012 | 9.706 | 9.706 | 9.604 | 9.604 | 1,451 | -0.12(-1.25%) |
Aug 07, 2012 | 9.746 | 9.746 | 9.726 | 9.726 | 535 | +0.06(+0.61%) |
Aug 06, 2012 | 9.549 | 9.698 | 9.549 | 9.667 | 2,304 | +0.07(+0.74%) |
Aug 03, 2012 | 9.282 | 9.606 | 9.117 | 9.596 | 7,042 | +0.07(+0.74%) |
Aug 02, 2012 | 9.431 | 9.525 | 9.431 | 9.525 | 1,085 | +0.21(+2.21%) |