Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.539 | 9.609 | 9.525 | 9.585 | 2,283,794 | +0.07(+0.71%) |
Oct 26, 2012 | 9.477 | 9.518 | 9.518 | 9.518 | 2,511,018 | +0.05(+0.53%) |
Oct 25, 2012 | 9.513 | 9.580 | 9.443 | 9.467 | 1,191,924 | +0.04(+0.41%) |
Oct 24, 2012 | 9.501 | 9.544 | 9.373 | 9.429 | 1,647,679 | -0.03(-0.28%) |
Oct 23, 2012 | 9.511 | 9.515 | 9.368 | 9.455 | 2,079,224 | -0.14(-1.51%) |
Oct 19, 2012 | 9.723 | 9.723 | 9.585 | 9.600 | 2,437,094 | -0.13(-1.31%) |
Oct 18, 2012 | 9.797 | 9.860 | 9.720 | 9.727 | 2,863,395 | -0.07(-0.71%) |
Oct 17, 2012 | 9.737 | 9.817 | 9.684 | 9.797 | 1,682,262 | +0.09(+0.89%) |
Oct 16, 2012 | 9.672 | 9.735 | 9.643 | 9.711 | 1,679,092 | +0.05(+0.50%) |
Oct 15, 2012 | 9.631 | 9.708 | 9.592 | 9.662 | 2,009,424 | +0.06(+0.58%) |
Oct 12, 2012 | 9.641 | 9.684 | 9.566 | 9.607 | 2,209,767 | -0.04(-0.40%) |
Oct 11, 2012 | 9.732 | 9.740 | 9.612 | 9.646 | 1,821,924 | -0.05(-0.50%) |
Oct 10, 2012 | 9.805 | 9.850 | 9.653 | 9.694 | 2,409,200 | -0.13(-1.30%) |
Oct 09, 2012 | 9.973 | 9.997 | 9.790 | 9.821 | 5,060,487 | -0.13(-1.26%) |
Oct 08, 2012 | 9.920 | 9.959 | 9.877 | 9.947 | 1,427,866 | +0.03(+0.27%) |
Oct 05, 2012 | 9.937 | 9.990 | 9.887 | 9.920 | 3,452,916 | +0.07(+0.68%) |
Oct 04, 2012 | 9.740 | 9.918 | 9.718 | 9.853 | 4,782,810 | +0.25(+2.56%) |
Oct 03, 2012 | 9.523 | 9.609 | 9.496 | 9.607 | 2,767,846 | +0.07(+0.78%) |
Oct 02, 2012 | 9.496 | 9.549 | 9.445 | 9.532 | 2,147,514 | +0.05(+0.56%) |
Oct 01, 2012 | 9.458 | 9.607 | 9.458 | 9.479 | 1,720,491 | +0.07(+0.77%) |
Sep 28, 2012 | 9.438 | 9.477 | 9.356 | 9.407 | 2,698,822 | -0.10(-1.06%) |
Sep 27, 2012 | 9.520 | 9.537 | 9.426 | 9.508 | 2,494,688 | +0.01(+0.08%) |
Sep 26, 2012 | 9.438 | 9.585 | 9.421 | 9.501 | 2,587,577 | +0.04(+0.41%) |
Sep 25, 2012 | 9.412 | 9.506 | 9.405 | 9.462 | 1,964,631 | +0.07(+0.77%) |
Sep 24, 2012 | 9.361 | 9.453 | 9.339 | 9.390 | 1,591,210 | -0.02(-0.26%) |
Sep 21, 2012 | 9.431 | 9.438 | 9.373 | 9.414 | 1,659,670 | +0.00(+0.03%) |
Sep 20, 2012 | 9.402 | 9.518 | 9.383 | 9.412 | 1,567,055 | -0.06(-0.59%) |
Sep 19, 2012 | 9.539 | 9.539 | 9.412 | 9.467 | 2,084,249 | -0.07(-0.73%) |
Sep 18, 2012 | 9.571 | 9.607 | 9.513 | 9.537 | 2,450,346 | -0.04(-0.45%) |
Sep 17, 2012 | 9.520 | 9.617 | 9.486 | 9.580 | 2,285,081 | +0.06(+0.61%) |
Sep 14, 2012 | 9.665 | 9.665 | 9.470 | 9.523 | 4,421,853 | -0.08(-0.83%) |
Sep 13, 2012 | 9.508 | 9.629 | 9.448 | 9.602 | 1,745,423 | +0.11(+1.14%) |
Sep 12, 2012 | 9.496 | 9.523 | 9.426 | 9.494 | 1,093,288 | +0.01(+0.13%) |
Sep 11, 2012 | 9.484 | 9.527 | 9.392 | 9.482 | 2,217,853 | +0.04(+0.43%) |
Sep 10, 2012 | 9.547 | 9.590 | 9.426 | 9.441 | 1,379,865 | -0.12(-1.26%) |
Sep 07, 2012 | 9.535 | 9.577 | 9.448 | 9.561 | 2,433,539 | +0.05(+0.51%) |
Sep 06, 2012 | 9.412 | 9.525 | 9.376 | 9.513 | 2,385,306 | +0.12(+1.26%) |
Sep 05, 2012 | 9.301 | 9.400 | 9.190 | 9.395 | 1,940,284 | +0.06(+0.62%) |
Sep 04, 2012 | 9.407 | 9.445 | 9.289 | 9.337 | 2,662,659 | -0.16(-1.72%) |
Aug 31, 2012 | 9.470 | 9.515 | 9.385 | 9.501 | 1,989,206 | +0.07(+0.79%) |
Aug 30, 2012 | 9.523 | 9.566 | 9.385 | 9.426 | 1,610,877 | -0.13(-1.41%) |
Aug 29, 2012 | 9.453 | 9.571 | 9.448 | 9.561 | 1,705,376 | +0.01(+0.15%) |
Aug 27, 2012 | 9.643 | 9.723 | 9.515 | 9.547 | 1,773,160 | -0.08(-0.85%) |
Aug 24, 2012 | 9.580 | 9.673 | 9.547 | 9.629 | 1,443,711 | +0.05(+0.55%) |
Aug 23, 2012 | 9.621 | 9.626 | 9.525 | 9.576 | 1,668,611 | -0.04(-0.43%) |
Aug 22, 2012 | 9.542 | 9.629 | 9.499 | 9.617 | 1,735,880 | +0.04(+0.43%) |
Aug 21, 2012 | 9.614 | 9.675 | 9.568 | 9.576 | 1,615,893 | -0.01(-0.13%) |
Aug 20, 2012 | 9.595 | 9.638 | 9.566 | 9.588 | 957,220 | -0.04(-0.43%) |
Aug 17, 2012 | 9.600 | 9.636 | 9.564 | 9.629 | 1,834,773 | +0.00(+0.03%) |
Aug 16, 2012 | 9.592 | 9.641 | 9.532 | 9.626 | 3,328,614 | +0.01(+0.15%) |
Aug 15, 2012 | 9.552 | 9.631 | 9.535 | 9.612 | 5,641,643 | +0.04(+0.45%) |
Aug 14, 2012 | 9.537 | 9.588 | 9.494 | 9.568 | 1,961,777 | +0.03(+0.30%) |
Aug 13, 2012 | 9.571 | 9.631 | 9.465 | 9.539 | 2,982,108 | +0.01(+0.14%) |
Aug 10, 2012 | 9.409 | 9.535 | 9.338 | 9.526 | 3,507,761 | +0.12(+1.24%) |
Aug 09, 2012 | 9.352 | 9.435 | 9.317 | 9.409 | 2,567,896 | +0.03(+0.35%) |
Aug 08, 2012 | 9.528 | 9.531 | 9.343 | 9.376 | 3,302,896 | -0.14(-1.52%) |
Aug 07, 2012 | 9.545 | 9.618 | 9.490 | 9.521 | 2,206,116 | +0.01(+0.10%) |
Aug 06, 2012 | 9.474 | 9.557 | 9.431 | 9.512 | 1,329,960 | +0.06(+0.60%) |
Aug 03, 2012 | 9.466 | 9.578 | 9.428 | 9.455 | 2,745,085 | +0.04(+0.38%) |
Aug 02, 2012 | 9.512 | 9.578 | 9.386 | 9.419 | 3,349,712 | -0.15(-1.61%) |