Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.790 | 10.00 | 9.540 | 9.730 | 45,046 | -0.02(-0.21%) |
Oct 26, 2012 | 9.560 | 9.750 | 9.750 | 9.750 | 33,400 | +0.19(+1.99%) |
Oct 25, 2012 | 9.670 | 9.750 | 9.480 | 9.560 | 16,402 | -0.10(-1.04%) |
Oct 24, 2012 | 9.520 | 9.670 | 9.492 | 9.660 | 19,988 | +0.20(+2.11%) |
Oct 23, 2012 | 9.380 | 9.480 | 9.040 | 9.460 | 12,381 | +0.05(+0.53%) |
Oct 19, 2012 | 9.540 | 9.540 | 9.200 | 9.410 | 33,772 | -0.18(-1.88%) |
Oct 18, 2012 | 9.690 | 9.690 | 9.470 | 9.590 | 9,485 | -0.11(-1.13%) |
Oct 17, 2012 | 9.620 | 9.720 | 9.550 | 9.700 | 9,739 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.720 | 9.460 | 9.630 | 36,768 | -0.06(-0.62%) |
Oct 15, 2012 | 9.620 | 9.770 | 9.550 | 9.690 | 21,865 | +0.12(+1.25%) |
Oct 12, 2012 | 9.670 | 9.700 | 9.540 | 9.570 | 8,644 | -0.14(-1.44%) |
Oct 11, 2012 | 9.600 | 9.880 | 9.450 | 9.710 | 14,479 | +0.16(+1.68%) |
Oct 10, 2012 | 9.870 | 9.918 | 9.525 | 9.550 | 33,118 | -0.29(-2.95%) |
Oct 09, 2012 | 9.890 | 9.930 | 9.810 | 9.840 | 8,646 | -0.04(-0.40%) |
Oct 08, 2012 | 9.890 | 10.00 | 9.865 | 9.880 | 32,743 | +0.00(+0.00%) |
Oct 05, 2012 | 9.790 | 9.950 | 9.790 | 9.880 | 34,843 | +0.11(+1.13%) |
Oct 04, 2012 | 9.660 | 9.810 | 9.660 | 9.770 | 22,571 | +0.07(+0.72%) |
Oct 03, 2012 | 9.520 | 9.960 | 9.500 | 9.700 | 28,592 | +0.17(+1.78%) |
Oct 02, 2012 | 9.500 | 9.550 | 9.400 | 9.530 | 70,185 | +0.05(+0.53%) |
Oct 01, 2012 | 9.500 | 9.540 | 9.220 | 9.480 | 74,301 | -0.03(-0.32%) |
Sep 28, 2012 | 9.660 | 9.730 | 9.500 | 9.510 | 34,285 | -0.16(-1.65%) |
Sep 27, 2012 | 9.550 | 9.710 | 9.500 | 9.670 | 28,944 | +0.15(+1.58%) |
Sep 26, 2012 | 9.590 | 9.590 | 9.420 | 9.520 | 19,811 | -0.01(-0.10%) |
Sep 25, 2012 | 9.700 | 9.750 | 9.530 | 9.530 | 84,964 | -0.16(-1.65%) |
Sep 24, 2012 | 9.600 | 9.720 | 9.600 | 9.690 | 58,595 | +0.07(+0.73%) |
Sep 21, 2012 | 9.590 | 9.630 | 9.370 | 9.620 | 56,490 | +0.16(+1.69%) |
Sep 20, 2012 | 9.680 | 9.680 | 9.350 | 9.460 | 38,307 | -0.24(-2.47%) |
Sep 19, 2012 | 9.690 | 9.920 | 9.580 | 9.700 | 98,797 | +0.01(+0.10%) |
Sep 18, 2012 | 9.690 | 9.710 | 9.200 | 9.690 | 33,424 | +0.00(+0.00%) |
Sep 17, 2012 | 9.510 | 9.730 | 9.510 | 9.690 | 106,142 | +0.18(+1.89%) |
Sep 14, 2012 | 9.390 | 9.589 | 9.350 | 9.510 | 77,269 | +0.21(+2.26%) |
Sep 13, 2012 | 9.040 | 9.600 | 9.040 | 9.300 | 134,159 | +0.24(+2.65%) |
Sep 12, 2012 | 9.130 | 9.230 | 8.900 | 9.060 | 105,784 | +0.10(+1.12%) |
Sep 11, 2012 | 8.890 | 8.980 | 8.550 | 8.960 | 230,433 | +0.07(+0.79%) |
Sep 10, 2012 | 9.250 | 9.250 | 8.750 | 8.890 | 312,396 | -0.80(-8.26%) |
Sep 07, 2012 | 9.700 | 9.740 | 9.550 | 9.690 | 118,495 | +0.00(+0.00%) |
Sep 06, 2012 | 9.440 | 9.750 | 9.420 | 9.690 | 86,577 | +0.33(+3.53%) |
Sep 05, 2012 | 9.300 | 9.530 | 9.300 | 9.360 | 54,703 | +0.10(+1.08%) |
Sep 04, 2012 | 9.490 | 9.490 | 9.190 | 9.260 | 85,121 | -0.17(-1.80%) |
Aug 31, 2012 | 9.670 | 9.670 | 9.270 | 9.430 | 53,816 | -0.14(-1.46%) |
Aug 30, 2012 | 9.690 | 9.760 | 9.450 | 9.570 | 52,791 | -0.11(-1.14%) |
Aug 29, 2012 | 9.720 | 10.15 | 9.430 | 9.680 | 256,031 | +0.19(+2.00%) |
Aug 27, 2012 | 9.250 | 9.699 | 9.250 | 9.490 | 60,412 | +0.23(+2.48%) |
Aug 24, 2012 | 9.300 | 9.510 | 9.211 | 9.260 | 67,556 | -0.10(-1.07%) |
Aug 23, 2012 | 9.330 | 9.690 | 9.225 | 9.360 | 100,464 | +0.03(+0.32%) |
Aug 22, 2012 | 8.950 | 9.440 | 8.950 | 9.330 | 77,107 | +0.36(+4.01%) |
Aug 21, 2012 | 9.080 | 9.140 | 8.926 | 8.970 | 80,814 | +0.01(+0.11%) |
Aug 20, 2012 | 9.050 | 9.450 | 8.900 | 8.960 | 83,247 | -0.05(-0.55%) |
Aug 17, 2012 | 8.750 | 9.060 | 8.750 | 9.010 | 62,210 | +0.23(+2.62%) |
Aug 16, 2012 | 8.710 | 8.920 | 8.660 | 8.780 | 41,351 | +0.09(+1.04%) |
Aug 15, 2012 | 8.620 | 8.755 | 8.600 | 8.690 | 48,287 | +0.10(+1.16%) |
Aug 14, 2012 | 8.580 | 8.840 | 8.530 | 8.590 | 46,079 | +0.10(+1.18%) |
Aug 13, 2012 | 8.560 | 8.670 | 8.429 | 8.490 | 23,288 | -0.04(-0.47%) |
Aug 10, 2012 | 8.530 | 8.680 | 8.400 | 8.530 | 46,648 | -0.02(-0.23%) |
Aug 09, 2012 | 8.530 | 8.790 | 8.300 | 8.550 | 73,927 | +0.03(+0.35%) |
Aug 08, 2012 | 8.600 | 9.190 | 8.510 | 8.520 | 73,253 | -0.06(-0.70%) |
Aug 07, 2012 | 8.540 | 9.350 | 8.400 | 8.580 | 139,605 | +0.04(+0.47%) |
Aug 06, 2012 | 8.180 | 8.920 | 8.080 | 8.540 | 90,461 | +0.54(+6.75%) |
Aug 03, 2012 | 8.110 | 8.210 | 7.940 | 8.000 | 35,292 | +0.03(+0.38%) |
Aug 02, 2012 | 7.670 | 8.330 | 7.550 | 7.970 | 141,546 | +0.28(+3.64%) |