Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.230 | 9.380 | 9.070 | 9.270 | 446,110 | +0.22(+2.43%) |
Oct 30, 2012 | 9.100 | 9.100 | 8.970 | 9.050 | 322,931 | +0.00(+0.00%) |
Oct 29, 2012 | 9.220 | 9.240 | 9.010 | 9.050 | 110,988 | -0.18(-1.95%) |
Oct 26, 2012 | 9.260 | 9.310 | 9.210 | 9.230 | 173,332 | -0.04(-0.43%) |
Oct 25, 2012 | 9.240 | 9.300 | 9.170 | 9.270 | 253,945 | +0.12(+1.31%) |
Oct 24, 2012 | 9.340 | 9.360 | 9.020 | 9.150 | 478,146 | -0.13(-1.40%) |
Oct 23, 2012 | 9.390 | 9.390 | 9.180 | 9.280 | 407,474 | -0.11(-1.17%) |
Oct 19, 2012 | 9.520 | 9.660 | 9.350 | 9.390 | 796,083 | -0.21(-2.19%) |
Oct 18, 2012 | 9.570 | 9.680 | 9.500 | 9.600 | 620,165 | +0.01(+0.10%) |
Oct 17, 2012 | 9.700 | 9.700 | 9.540 | 9.590 | 269,293 | -0.08(-0.83%) |
Oct 16, 2012 | 9.490 | 9.680 | 9.480 | 9.670 | 372,706 | +0.17(+1.79%) |
Oct 15, 2012 | 9.410 | 9.550 | 9.390 | 9.500 | 333,429 | +0.06(+0.64%) |
Oct 12, 2012 | 9.480 | 9.520 | 9.390 | 9.440 | 531,242 | -0.10(-1.05%) |
Oct 11, 2012 | 9.540 | 9.600 | 9.480 | 9.540 | 274,215 | +0.05(+0.53%) |
Oct 10, 2012 | 9.410 | 9.500 | 9.400 | 9.490 | 937,797 | +0.08(+0.85%) |
Oct 09, 2012 | 9.450 | 9.500 | 9.390 | 9.410 | 1,513,729 | -0.19(-1.98%) |
Oct 05, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.12(-1.23%) | |
Oct 04, 2012 | 9.440 | 9.780 | 9.420 | 9.720 | 657,296 | +0.32(+3.40%) |
Oct 03, 2012 | 9.500 | 9.550 | 9.400 | 9.400 | 273,458 | -0.12(-1.26%) |
Oct 02, 2012 | 9.460 | 9.610 | 9.410 | 9.520 | 1,737,919 | -0.05(-0.52%) |
Oct 01, 2012 | 9.670 | 9.780 | 9.530 | 9.570 | 552,193 | -0.11(-1.14%) |
Sep 28, 2012 | 9.790 | 9.830 | 9.600 | 9.680 | 585,514 | -0.17(-1.73%) |
Sep 27, 2012 | 9.600 | 9.860 | 9.560 | 9.850 | 679,224 | +0.39(+4.12%) |
Sep 26, 2012 | 9.470 | 9.620 | 9.290 | 9.460 | 460,631 | -0.19(-1.97%) |
Sep 25, 2012 | 9.950 | 10.09 | 9.620 | 9.650 | 341,832 | -0.20(-2.03%) |
Sep 24, 2012 | 9.930 | 10.09 | 9.850 | 9.850 | 426,865 | -0.22(-2.18%) |
Sep 21, 2012 | 10.07 | 10.27 | 9.970 | 10.07 | 1,649,424 | +0.08(+0.80%) |
Sep 20, 2012 | 10.00 | 10.08 | 9.850 | 9.990 | 1,296,647 | -0.06(-0.60%) |
Sep 19, 2012 | 9.700 | 10.18 | 9.650 | 10.05 | 925,814 | +0.40(+4.15%) |
Sep 18, 2012 | 9.500 | 9.800 | 9.450 | 9.650 | 416,091 | -0.16(-1.63%) |
Sep 17, 2012 | 9.920 | 10.00 | 9.700 | 9.810 | 779,776 | -0.16(-1.60%) |
Sep 14, 2012 | 9.760 | 10.34 | 9.760 | 9.970 | 1,318,631 | +0.32(+3.32%) |
Sep 13, 2012 | 9.210 | 9.680 | 9.200 | 9.650 | 575,120 | +0.26(+2.77%) |
Sep 12, 2012 | 9.400 | 9.520 | 9.270 | 9.390 | 255,117 | -0.08(-0.84%) |
Sep 11, 2012 | 9.140 | 9.520 | 9.140 | 9.470 | 614,653 | +0.38(+4.18%) |
Sep 10, 2012 | 9.090 | 9.430 | 9.070 | 9.090 | 497,522 | +0.00(+0.00%) |
Sep 07, 2012 | 8.660 | 9.130 | 8.660 | 9.090 | 1,051,761 | +0.53(+6.19%) |
Sep 06, 2012 | 8.430 | 8.590 | 8.410 | 8.560 | 246,138 | +0.22(+2.64%) |
Sep 05, 2012 | 8.460 | 8.520 | 8.340 | 8.340 | 271,103 | -0.15(-1.77%) |
Sep 04, 2012 | 8.610 | 8.610 | 8.370 | 8.490 | 272,473 | +0.06(+0.71%) |
Aug 31, 2012 | 8.430 | 8.430 | 8.430 | 0 | +0.30(+3.69%) | |
Aug 30, 2012 | 8.380 | 8.400 | 8.070 | 8.130 | 232,321 | -0.28(-3.33%) |
Aug 29, 2012 | 8.520 | 8.530 | 8.370 | 8.410 | 117,273 | -0.21(-2.44%) |
Aug 27, 2012 | 8.650 | 8.680 | 8.570 | 8.620 | 177,912 | -0.01(-0.12%) |
Aug 24, 2012 | 8.500 | 8.690 | 8.500 | 8.630 | 122,359 | +0.04(+0.47%) |
Aug 23, 2012 | 8.740 | 8.750 | 8.560 | 8.590 | 149,842 | -0.15(-1.72%) |
Aug 22, 2012 | 8.710 | 8.770 | 8.650 | 8.740 | 140,569 | -0.04(-0.46%) |
Aug 21, 2012 | 8.700 | 8.860 | 8.700 | 8.780 | 309,211 | +0.12(+1.39%) |
Aug 20, 2012 | 8.730 | 8.790 | 8.630 | 8.660 | 194,539 | +0.01(+0.12%) |
Aug 17, 2012 | 8.510 | 8.760 | 8.350 | 8.650 | 328,548 | +0.24(+2.85%) |
Aug 16, 2012 | 8.360 | 8.450 | 8.270 | 8.410 | 416,237 | +0.08(+0.96%) |
Aug 15, 2012 | 8.600 | 8.600 | 8.160 | 8.330 | 694,678 | -0.19(-2.23%) |
Aug 14, 2012 | 8.900 | 8.980 | 8.510 | 8.520 | 881,322 | -0.39(-4.38%) |
Aug 13, 2012 | 9.000 | 9.030 | 8.820 | 8.910 | 270,800 | -0.08(-0.89%) |
Aug 11, 2012 | 8.750 | 9.040 | 8.650 | 8.990 | 801,410 | +0.00(+0.00%) |
Aug 10, 2012 | 8.750 | 9.040 | 8.650 | 8.990 | 801,410 | +0.18(+2.04%) |
Aug 09, 2012 | 8.930 | 8.970 | 8.750 | 8.810 | 450,074 | -0.12(-1.34%) |
Aug 08, 2012 | 9.300 | 9.560 | 8.750 | 8.930 | 1,594,606 | -0.09(-1.00%) |
Aug 07, 2012 | 8.540 | 9.090 | 8.490 | 9.020 | 504,815 | +0.63(+7.51%) |
Aug 03, 2012 | 8.390 | 8.390 | 8.390 | 0 | +0.09(+1.08%) | |
Aug 02, 2012 | 8.290 | 8.500 | 8.240 | 8.300 | 234,783 | -0.05(-0.60%) |