Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.094 | 9.094 | 8.962 | 9.009 | 40,350 | -0.01(-0.06%) |
Oct 26, 2012 | 9.009 | 9.015 | 9.015 | 9.015 | 41,401 | +0.04(+0.41%) |
Oct 25, 2012 | 8.904 | 8.978 | 8.894 | 8.978 | 77,716 | +0.07(+0.83%) |
Oct 24, 2012 | 8.809 | 8.909 | 8.799 | 8.904 | 113,617 | +0.16(+1.80%) |
Oct 23, 2012 | 8.730 | 8.809 | 8.720 | 8.746 | 61,622 | -0.03(-0.30%) |
Oct 19, 2012 | 8.825 | 8.825 | 8.757 | 8.772 | 52,645 | -0.04(-0.48%) |
Oct 18, 2012 | 8.867 | 8.867 | 8.767 | 8.815 | 58,582 | -0.03(-0.30%) |
Oct 17, 2012 | 8.820 | 8.857 | 8.804 | 8.841 | 38,426 | +0.05(+0.60%) |
Oct 16, 2012 | 8.820 | 8.820 | 8.751 | 8.788 | 37,454 | +0.01(+0.12%) |
Oct 15, 2012 | 8.862 | 8.867 | 8.778 | 8.778 | 33,122 | -0.06(-0.71%) |
Oct 12, 2012 | 8.804 | 8.841 | 8.762 | 8.841 | 30,858 | +0.06(+0.72%) |
Oct 11, 2012 | 8.762 | 8.820 | 8.757 | 8.778 | 42,502 | +0.00(+0.03%) |
Oct 10, 2012 | 8.804 | 8.804 | 8.772 | 8.775 | 31,020 | -0.05(-0.57%) |
Oct 09, 2012 | 8.914 | 8.914 | 8.804 | 8.825 | 53,524 | -0.05(-0.59%) |
Oct 08, 2012 | 8.888 | 8.945 | 8.862 | 8.877 | 50,551 | -0.03(-0.35%) |
Oct 05, 2012 | 8.998 | 9.003 | 8.903 | 8.909 | 38,334 | -0.07(-0.82%) |
Oct 04, 2012 | 9.045 | 9.045 | 8.935 | 8.982 | 31,667 | -0.07(-0.75%) |
Oct 03, 2012 | 9.103 | 9.103 | 9.029 | 9.050 | 23,150 | -0.03(-0.29%) |
Oct 02, 2012 | 9.129 | 9.129 | 9.071 | 9.076 | 57,812 | -0.05(-0.57%) |
Oct 01, 2012 | 9.076 | 9.134 | 9.047 | 9.129 | 55,850 | +0.10(+1.16%) |
Sep 28, 2012 | 8.972 | 9.034 | 8.966 | 9.024 | 33,325 | +0.06(+0.70%) |
Sep 27, 2012 | 9.003 | 9.003 | 8.914 | 8.961 | 28,430 | +0.01(+0.06%) |
Sep 26, 2012 | 8.898 | 8.956 | 8.884 | 8.956 | 43,698 | +0.13(+1.48%) |
Sep 25, 2012 | 8.856 | 8.858 | 8.814 | 8.825 | 56,947 | -0.03(-0.36%) |
Sep 24, 2012 | 8.856 | 8.856 | 8.835 | 8.856 | 25,948 | +0.00(+0.00%) |
Sep 21, 2012 | 8.767 | 8.883 | 8.767 | 8.856 | 73,559 | +0.09(+1.02%) |
Sep 20, 2012 | 8.757 | 8.767 | 8.715 | 8.767 | 38,004 | +0.05(+0.54%) |
Sep 19, 2012 | 8.767 | 8.767 | 8.694 | 8.720 | 41,304 | -0.05(-0.54%) |
Sep 18, 2012 | 8.788 | 8.798 | 8.746 | 8.767 | 57,491 | +0.02(+0.18%) |
Sep 17, 2012 | 8.715 | 8.788 | 8.699 | 8.751 | 33,955 | +0.01(+0.06%) |
Sep 14, 2012 | 8.835 | 8.835 | 8.736 | 8.746 | 36,207 | -0.08(-0.95%) |
Sep 13, 2012 | 8.751 | 8.830 | 8.700 | 8.830 | 43,981 | +0.11(+1.31%) |
Sep 12, 2012 | 8.720 | 8.720 | 8.668 | 8.716 | 18,155 | +0.04(+0.52%) |
Sep 11, 2012 | 8.619 | 8.702 | 8.619 | 8.671 | 50,428 | +0.06(+0.73%) |
Sep 10, 2012 | 8.613 | 8.613 | 8.577 | 8.608 | 19,238 | -0.01(-0.06%) |
Sep 07, 2012 | 8.608 | 8.613 | 8.551 | 8.613 | 54,477 | +0.03(+0.30%) |
Sep 06, 2012 | 8.634 | 8.634 | 8.535 | 8.587 | 38,602 | -0.01(-0.06%) |
Sep 05, 2012 | 8.582 | 8.639 | 8.561 | 8.593 | 75,800 | +0.02(+0.18%) |
Sep 04, 2012 | 8.660 | 8.660 | 8.577 | 8.577 | 36,139 | -0.05(-0.54%) |
Aug 31, 2012 | 8.681 | 8.770 | 8.572 | 8.624 | 68,318 | -0.01(-0.12%) |
Aug 30, 2012 | 8.707 | 8.713 | 8.603 | 8.634 | 51,105 | -0.04(-0.48%) |
Aug 29, 2012 | 8.671 | 8.686 | 8.613 | 8.676 | 53,044 | +0.05(+0.54%) |
Aug 27, 2012 | 8.587 | 8.650 | 8.546 | 8.629 | 64,638 | +0.06(+0.67%) |
Aug 24, 2012 | 8.556 | 8.572 | 8.520 | 8.572 | 13,227 | +0.04(+0.43%) |
Aug 23, 2012 | 8.561 | 8.582 | 8.509 | 8.535 | 28,498 | +0.00(+0.00%) |
Aug 22, 2012 | 8.499 | 8.535 | 8.447 | 8.535 | 144,992 | +0.03(+0.31%) |
Aug 21, 2012 | 8.697 | 8.697 | 8.498 | 8.509 | 98,602 | -0.15(-1.75%) |
Aug 20, 2012 | 8.629 | 8.686 | 8.629 | 8.660 | 28,299 | +0.04(+0.42%) |
Aug 17, 2012 | 8.572 | 8.624 | 8.567 | 8.624 | 18,506 | +0.04(+0.43%) |
Aug 16, 2012 | 8.598 | 8.603 | 8.572 | 8.587 | 23,136 | +0.03(+0.37%) |
Aug 15, 2012 | 8.567 | 8.567 | 8.530 | 8.556 | 19,164 | +0.04(+0.47%) |
Aug 14, 2012 | 8.514 | 8.530 | 8.504 | 8.516 | 47,217 | +0.02(+0.20%) |
Aug 13, 2012 | 8.540 | 8.551 | 8.473 | 8.499 | 70,904 | -0.04(-0.46%) |
Aug 10, 2012 | 8.595 | 8.595 | 8.502 | 8.538 | 50,671 | -0.01(-0.06%) |
Aug 09, 2012 | 8.585 | 8.632 | 8.544 | 8.544 | 63,629 | -0.07(-0.78%) |
Aug 08, 2012 | 8.694 | 8.694 | 8.601 | 8.611 | 60,722 | -0.05(-0.60%) |
Aug 07, 2012 | 8.735 | 8.735 | 8.663 | 8.663 | 34,485 | -0.02(-0.24%) |
Aug 06, 2012 | 8.642 | 8.813 | 8.642 | 8.684 | 32,294 | +0.06(+0.72%) |
Aug 03, 2012 | 8.710 | 8.730 | 8.621 | 8.621 | 77,101 | -0.10(-1.19%) |
Aug 02, 2012 | 8.782 | 8.793 | 8.720 | 8.725 | 27,813 | -0.04(-0.41%) |