Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.950 | 8.950 | 8.730 | 8.850 | 42,829 | -0.14(-1.56%) |
Oct 26, 2012 | 8.890 | 8.990 | 8.990 | 8.990 | 44,400 | +0.13(+1.47%) |
Oct 25, 2012 | 8.980 | 8.980 | 8.780 | 8.860 | 68,076 | -0.05(-0.56%) |
Oct 24, 2012 | 8.900 | 9.000 | 8.800 | 8.910 | 116,299 | -0.05(-0.56%) |
Oct 23, 2012 | 8.970 | 8.980 | 8.750 | 8.960 | 60,266 | +0.08(+0.90%) |
Oct 19, 2012 | 8.910 | 8.960 | 8.800 | 8.880 | 61,840 | -0.03(-0.31%) |
Oct 18, 2012 | 9.110 | 9.150 | 8.880 | 8.907 | 120,208 | -0.19(-2.12%) |
Oct 17, 2012 | 8.870 | 9.300 | 8.840 | 9.100 | 76,354 | +0.24(+2.71%) |
Oct 16, 2012 | 8.690 | 8.890 | 8.610 | 8.860 | 76,090 | +0.16(+1.84%) |
Oct 15, 2012 | 8.640 | 8.710 | 8.510 | 8.700 | 18,831 | +0.03(+0.35%) |
Oct 12, 2012 | 8.790 | 8.840 | 8.620 | 8.670 | 14,299 | -0.10(-1.14%) |
Oct 11, 2012 | 8.700 | 8.870 | 8.570 | 8.770 | 112,983 | +0.07(+0.80%) |
Oct 10, 2012 | 8.830 | 8.830 | 8.600 | 8.700 | 91,529 | -0.12(-1.36%) |
Oct 09, 2012 | 8.860 | 8.920 | 8.712 | 8.820 | 71,708 | -0.05(-0.56%) |
Oct 08, 2012 | 8.830 | 8.880 | 8.710 | 8.870 | 222,839 | -0.02(-0.22%) |
Oct 05, 2012 | 8.840 | 8.950 | 8.840 | 8.890 | 74,908 | +0.04(+0.51%) |
Oct 04, 2012 | 8.810 | 8.930 | 8.790 | 8.845 | 140,431 | +0.01(+0.06%) |
Oct 03, 2012 | 8.910 | 9.028 | 8.750 | 8.840 | 142,764 | -0.06(-0.67%) |
Oct 02, 2012 | 9.110 | 9.386 | 8.830 | 8.900 | 89,365 | -0.16(-1.77%) |
Oct 01, 2012 | 9.050 | 9.100 | 8.950 | 9.060 | 103,912 | +0.01(+0.11%) |
Sep 28, 2012 | 9.090 | 9.255 | 9.020 | 9.050 | 46,989 | -0.05(-0.55%) |
Sep 27, 2012 | 8.940 | 9.150 | 8.920 | 9.100 | 90,816 | +0.14(+1.56%) |
Sep 26, 2012 | 9.260 | 9.260 | 8.870 | 8.960 | 94,891 | -0.30(-3.24%) |
Sep 25, 2012 | 9.490 | 9.490 | 9.240 | 9.260 | 80,647 | -0.20(-2.06%) |
Sep 24, 2012 | 9.590 | 9.630 | 9.340 | 9.455 | 69,225 | -0.11(-1.10%) |
Sep 21, 2012 | 9.580 | 9.600 | 9.440 | 9.560 | 135,435 | +0.02(+0.21%) |
Sep 20, 2012 | 9.310 | 9.570 | 9.220 | 9.540 | 132,074 | +0.15(+1.60%) |
Sep 19, 2012 | 9.550 | 9.700 | 9.390 | 9.390 | 44,651 | -0.16(-1.68%) |
Sep 18, 2012 | 9.220 | 9.660 | 9.150 | 9.550 | 106,437 | +0.22(+2.36%) |
Sep 17, 2012 | 9.310 | 9.570 | 9.236 | 9.330 | 366,325 | -0.03(-0.32%) |
Sep 14, 2012 | 9.350 | 9.530 | 9.330 | 9.360 | 54,658 | -0.02(-0.21%) |
Sep 13, 2012 | 9.570 | 9.689 | 9.320 | 9.380 | 49,132 | -0.20(-2.09%) |
Sep 12, 2012 | 9.560 | 9.760 | 9.540 | 9.580 | 133,586 | +0.04(+0.42%) |
Sep 11, 2012 | 9.300 | 9.580 | 9.220 | 9.540 | 173,351 | +0.35(+3.81%) |
Sep 10, 2012 | 9.130 | 9.220 | 9.080 | 9.190 | 172,368 | +0.08(+0.88%) |
Sep 07, 2012 | 9.180 | 9.240 | 9.100 | 9.110 | 140,816 | -0.10(-1.09%) |
Sep 06, 2012 | 9.350 | 9.390 | 9.170 | 9.210 | 187,517 | -0.10(-1.07%) |
Sep 05, 2012 | 9.460 | 9.520 | 9.215 | 9.310 | 154,106 | -0.14(-1.48%) |
Sep 04, 2012 | 9.590 | 9.590 | 9.380 | 9.450 | 171,532 | -0.11(-1.15%) |
Aug 31, 2012 | 9.500 | 9.680 | 9.350 | 9.560 | 126,613 | -0.04(-0.42%) |
Aug 30, 2012 | 9.930 | 9.940 | 9.560 | 9.600 | 101,176 | -0.35(-3.52%) |
Aug 29, 2012 | 10.25 | 10.25 | 9.780 | 9.950 | 209,925 | +0.85(+9.34%) |
Aug 27, 2012 | 9.870 | 9.880 | 8.880 | 9.100 | 481,924 | -0.78(-7.89%) |
Aug 24, 2012 | 9.920 | 10.23 | 9.490 | 9.880 | 349,714 | +1.24(+14.35%) |
Aug 23, 2012 | 8.740 | 8.790 | 8.350 | 8.640 | 78,751 | -0.11(-1.26%) |
Aug 22, 2012 | 8.410 | 8.850 | 8.320 | 8.750 | 48,362 | +0.32(+3.80%) |
Aug 21, 2012 | 8.460 | 8.530 | 8.400 | 8.430 | 24,594 | -0.01(-0.12%) |
Aug 20, 2012 | 8.250 | 8.620 | 8.150 | 8.440 | 54,082 | +0.21(+2.55%) |
Aug 17, 2012 | 8.340 | 8.350 | 7.930 | 8.230 | 108,796 | -0.11(-1.32%) |
Aug 16, 2012 | 8.690 | 8.690 | 8.250 | 8.340 | 138,280 | -0.33(-3.81%) |
Aug 15, 2012 | 8.590 | 8.690 | 8.500 | 8.670 | 39,197 | +0.03(+0.35%) |
Aug 14, 2012 | 8.640 | 8.760 | 8.530 | 8.640 | 52,744 | +0.01(+0.12%) |
Aug 13, 2012 | 8.770 | 8.790 | 8.600 | 8.630 | 38,713 | -0.14(-1.60%) |
Aug 10, 2012 | 8.400 | 8.870 | 8.310 | 8.770 | 55,898 | +0.38(+4.53%) |
Aug 09, 2012 | 8.360 | 8.425 | 8.280 | 8.390 | 83,367 | +0.04(+0.48%) |
Aug 08, 2012 | 8.170 | 8.420 | 8.170 | 8.350 | 65,836 | +0.18(+2.20%) |
Aug 07, 2012 | 8.270 | 8.400 | 8.170 | 8.170 | 28,586 | -0.07(-0.85%) |
Aug 06, 2012 | 8.180 | 8.370 | 8.170 | 8.240 | 18,164 | -0.05(-0.60%) |
Aug 03, 2012 | 8.320 | 8.380 | 8.130 | 8.290 | 29,942 | +0.03(+0.36%) |
Aug 02, 2012 | 8.290 | 8.360 | 8.210 | 8.260 | 34,007 | -0.05(-0.60%) |