Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.707 | 9.851 | 9.662 | 9.824 | 51,050 | +0.15(+1.58%) |
Oct 26, 2012 | 9.761 | 9.671 | 9.671 | 9.671 | 92,421 | -0.07(-0.74%) |
Oct 25, 2012 | 9.626 | 9.752 | 9.491 | 9.743 | 72,400 | +0.23(+2.46%) |
Oct 24, 2012 | 9.320 | 9.518 | 9.220 | 9.509 | 144,491 | +0.26(+2.83%) |
Oct 23, 2012 | 9.139 | 9.292 | 9.103 | 9.247 | 47,062 | +0.01(+0.10%) |
Oct 19, 2012 | 9.689 | 9.689 | 9.139 | 9.238 | 85,379 | -0.57(-5.79%) |
Oct 18, 2012 | 9.779 | 9.941 | 9.770 | 9.806 | 48,776 | +0.05(+0.46%) |
Oct 17, 2012 | 9.689 | 9.761 | 9.527 | 9.761 | 53,601 | +0.12(+1.21%) |
Oct 16, 2012 | 9.545 | 9.758 | 9.545 | 9.644 | 45,071 | +0.14(+1.52%) |
Oct 15, 2012 | 9.338 | 9.518 | 9.184 | 9.500 | 57,960 | +0.20(+2.13%) |
Oct 12, 2012 | 9.338 | 9.464 | 9.211 | 9.301 | 62,033 | -0.01(-0.10%) |
Oct 11, 2012 | 9.437 | 9.527 | 9.301 | 9.310 | 46,693 | +0.00(+0.00%) |
Oct 10, 2012 | 9.256 | 9.347 | 9.103 | 9.310 | 60,310 | +0.07(+0.78%) |
Oct 09, 2012 | 9.698 | 9.698 | 9.184 | 9.238 | 114,355 | -0.48(-4.92%) |
Oct 08, 2012 | 9.905 | 9.914 | 9.707 | 9.716 | 30,178 | -0.28(-2.80%) |
Oct 05, 2012 | 9.842 | 10.09 | 9.842 | 9.995 | 28,400 | +0.18(+1.84%) |
Oct 04, 2012 | 9.779 | 9.815 | 9.500 | 9.815 | 45,736 | +0.09(+0.93%) |
Oct 03, 2012 | 9.878 | 9.878 | 9.716 | 9.725 | 35,654 | -0.14(-1.46%) |
Oct 02, 2012 | 9.914 | 9.914 | 9.788 | 9.869 | 44,133 | +0.03(+0.27%) |
Oct 01, 2012 | 9.932 | 10.04 | 9.770 | 9.842 | 70,810 | -0.01(-0.09%) |
Sep 28, 2012 | 10.07 | 10.09 | 9.833 | 9.851 | 65,412 | -0.29(-2.84%) |
Sep 27, 2012 | 10.12 | 10.18 | 9.950 | 10.14 | 81,162 | +0.07(+0.72%) |
Sep 26, 2012 | 10.28 | 10.37 | 9.995 | 10.07 | 59,596 | -0.14(-1.41%) |
Sep 25, 2012 | 10.63 | 10.71 | 10.19 | 10.21 | 114,008 | -0.31(-2.91%) |
Sep 24, 2012 | 10.57 | 10.70 | 10.43 | 10.52 | 96,941 | -0.14(-1.27%) |
Sep 21, 2012 | 10.50 | 10.66 | 10.48 | 10.65 | 215,204 | +0.32(+3.14%) |
Sep 20, 2012 | 10.24 | 10.37 | 10.14 | 10.33 | 32,427 | +0.04(+0.35%) |
Sep 19, 2012 | 10.38 | 10.38 | 10.18 | 10.29 | 53,767 | -0.06(-0.61%) |
Sep 18, 2012 | 10.50 | 10.50 | 10.30 | 10.36 | 109,487 | -0.16(-1.54%) |
Sep 17, 2012 | 10.37 | 10.54 | 10.07 | 10.52 | 53,730 | +0.12(+1.13%) |
Sep 14, 2012 | 10.46 | 10.57 | 10.28 | 10.40 | 136,285 | +0.02(+0.17%) |
Sep 13, 2012 | 10.17 | 10.48 | 9.960 | 10.38 | 110,574 | +0.26(+2.58%) |
Sep 12, 2012 | 10.26 | 10.26 | 9.959 | 10.12 | 54,889 | -0.06(-0.62%) |
Sep 11, 2012 | 10.14 | 10.29 | 10.03 | 10.18 | 41,824 | +0.08(+0.80%) |
Sep 10, 2012 | 9.959 | 10.26 | 9.959 | 10.10 | 50,641 | +0.16(+1.63%) |
Sep 07, 2012 | 10.02 | 10.05 | 9.860 | 9.941 | 49,029 | +0.01(+0.09%) |
Sep 06, 2012 | 9.283 | 9.995 | 9.283 | 9.932 | 95,443 | +0.76(+8.25%) |
Sep 05, 2012 | 9.338 | 9.365 | 9.139 | 9.175 | 124,979 | -0.14(-1.45%) |
Sep 04, 2012 | 9.283 | 9.356 | 9.166 | 9.310 | 118,680 | +0.01(+0.10%) |
Aug 31, 2012 | 9.761 | 9.761 | 9.247 | 9.301 | 139,406 | -0.32(-3.37%) |
Aug 30, 2012 | 9.779 | 9.779 | 9.599 | 9.626 | 30,901 | -0.23(-2.38%) |
Aug 29, 2012 | 9.959 | 9.968 | 9.842 | 9.860 | 71,596 | +0.03(+0.27%) |
Aug 27, 2012 | 9.797 | 9.842 | 9.572 | 9.833 | 37,818 | +0.07(+0.74%) |
Aug 24, 2012 | 9.572 | 9.761 | 9.554 | 9.761 | 31,841 | +0.14(+1.40%) |
Aug 23, 2012 | 9.707 | 9.707 | 9.581 | 9.626 | 23,099 | -0.06(-0.65%) |
Aug 22, 2012 | 9.950 | 9.950 | 9.617 | 9.689 | 82,907 | -0.26(-2.63%) |
Aug 21, 2012 | 10.00 | 10.33 | 9.896 | 9.950 | 75,714 | +0.02(+0.18%) |
Aug 20, 2012 | 9.833 | 9.932 | 9.716 | 9.932 | 49,036 | +0.05(+0.46%) |
Aug 17, 2012 | 9.788 | 9.959 | 9.617 | 9.887 | 108,615 | +0.04(+0.37%) |
Aug 16, 2012 | 9.590 | 9.878 | 9.464 | 9.851 | 61,090 | +0.23(+2.44%) |
Aug 15, 2012 | 9.392 | 9.662 | 9.392 | 9.617 | 71,621 | +0.22(+2.30%) |
Aug 14, 2012 | 9.851 | 9.851 | 9.338 | 9.401 | 117,808 | -0.34(-3.52%) |
Aug 13, 2012 | 9.581 | 9.743 | 9.554 | 9.743 | 50,831 | +0.17(+1.79%) |
Aug 10, 2012 | 9.635 | 9.653 | 9.455 | 9.572 | 75,716 | -0.08(-0.84%) |
Aug 09, 2012 | 9.635 | 9.752 | 9.617 | 9.653 | 51,064 | +0.02(+0.19%) |
Aug 08, 2012 | 9.572 | 9.680 | 9.527 | 9.635 | 58,983 | +0.01(+0.09%) |
Aug 07, 2012 | 9.689 | 9.752 | 9.581 | 9.626 | 109,134 | +0.05(+0.56%) |
Aug 06, 2012 | 9.680 | 9.689 | 9.402 | 9.572 | 88,201 | -0.07(-0.74%) |
Aug 03, 2012 | 9.204 | 9.644 | 9.177 | 9.644 | 102,798 | +0.65(+7.18%) |
Aug 02, 2012 | 8.567 | 9.285 | 8.567 | 8.998 | 132,340 | +0.83(+10.22%) |