Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.920 | 9.070 | 8.815 | 8.900 | 46,684 | -0.06(-0.67%) |
Oct 26, 2012 | 9.040 | 8.960 | 8.960 | 8.960 | 15,700 | -0.05(-0.55%) |
Oct 25, 2012 | 9.060 | 9.140 | 8.950 | 9.010 | 29,984 | +0.02(+0.22%) |
Oct 24, 2012 | 9.130 | 9.180 | 8.930 | 8.990 | 48,974 | -0.11(-1.21%) |
Oct 23, 2012 | 9.120 | 9.200 | 9.000 | 9.100 | 85,123 | -0.30(-3.19%) |
Oct 19, 2012 | 9.410 | 9.540 | 9.300 | 9.400 | 39,674 | -0.09(-0.95%) |
Oct 18, 2012 | 9.700 | 9.750 | 9.420 | 9.490 | 64,164 | -0.22(-2.27%) |
Oct 17, 2012 | 9.630 | 9.730 | 9.580 | 9.710 | 45,557 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.780 | 9.560 | 9.640 | 16,128 | -0.02(-0.21%) |
Oct 15, 2012 | 9.570 | 9.705 | 9.400 | 9.660 | 28,797 | +0.06(+0.63%) |
Oct 12, 2012 | 9.780 | 9.780 | 9.560 | 9.600 | 22,581 | -0.17(-1.74%) |
Oct 11, 2012 | 9.930 | 9.930 | 9.750 | 9.770 | 9,641 | -0.05(-0.51%) |
Oct 10, 2012 | 9.800 | 9.930 | 9.770 | 9.820 | 11,653 | +0.02(+0.20%) |
Oct 09, 2012 | 9.790 | 9.810 | 9.732 | 9.800 | 20,926 | +0.00(+0.00%) |
Oct 08, 2012 | 9.870 | 9.970 | 9.780 | 9.800 | 11,841 | -0.13(-1.31%) |
Oct 05, 2012 | 10.01 | 10.03 | 9.920 | 9.930 | 23,480 | -0.07(-0.70%) |
Oct 04, 2012 | 9.990 | 10.00 | 9.960 | 10.00 | 26,700 | +0.03(+0.30%) |
Oct 03, 2012 | 9.970 | 10.00 | 9.880 | 9.970 | 42,340 | +0.00(+0.00%) |
Oct 02, 2012 | 10.00 | 10.00 | 9.950 | 9.970 | 31,804 | -0.02(-0.20%) |
Oct 01, 2012 | 10.00 | 10.01 | 9.790 | 9.990 | 62,840 | +0.01(+0.10%) |
Sep 28, 2012 | 9.950 | 10.02 | 9.950 | 9.980 | 39,810 | -0.02(-0.20%) |
Sep 27, 2012 | 10.00 | 10.03 | 9.980 | 10.00 | 40,754 | +0.01(+0.10%) |
Sep 26, 2012 | 9.960 | 10.01 | 9.920 | 9.990 | 65,530 | +0.05(+0.50%) |
Sep 25, 2012 | 9.960 | 10.03 | 9.870 | 9.940 | 45,977 | +0.02(+0.20%) |
Sep 24, 2012 | 10.00 | 10.04 | 9.790 | 9.920 | 39,764 | -0.09(-0.90%) |
Sep 21, 2012 | 9.950 | 10.02 | 9.760 | 10.01 | 109,671 | +0.24(+2.46%) |
Sep 20, 2012 | 9.930 | 9.970 | 9.750 | 9.770 | 11,291 | -0.22(-2.20%) |
Sep 19, 2012 | 9.950 | 10.04 | 9.930 | 9.990 | 26,573 | +0.00(+0.00%) |
Sep 18, 2012 | 9.990 | 10.05 | 9.851 | 9.990 | 26,792 | +0.00(+0.00%) |
Sep 17, 2012 | 9.920 | 10.00 | 9.850 | 9.990 | 25,959 | +0.05(+0.50%) |
Sep 14, 2012 | 9.990 | 10.14 | 9.850 | 9.940 | 42,695 | -0.04(-0.40%) |
Sep 13, 2012 | 9.810 | 10.12 | 9.710 | 9.980 | 36,312 | +0.14(+1.42%) |
Sep 12, 2012 | 9.910 | 9.970 | 9.780 | 9.840 | 15,641 | -0.08(-0.81%) |
Sep 11, 2012 | 9.870 | 9.940 | 9.757 | 9.920 | 12,980 | +0.10(+1.02%) |
Sep 10, 2012 | 9.930 | 9.990 | 9.790 | 9.820 | 20,983 | -0.12(-1.21%) |
Sep 07, 2012 | 10.00 | 10.00 | 9.810 | 9.940 | 20,389 | -0.03(-0.30%) |
Sep 06, 2012 | 9.860 | 10.00 | 9.850 | 9.970 | 24,747 | +0.12(+1.22%) |
Sep 05, 2012 | 9.920 | 10.00 | 9.820 | 9.850 | 38,004 | -0.01(-0.10%) |
Sep 04, 2012 | 9.680 | 9.980 | 9.680 | 9.860 | 31,968 | +0.17(+1.75%) |
Aug 31, 2012 | 9.900 | 9.900 | 9.630 | 9.690 | 23,323 | -0.11(-1.12%) |
Aug 30, 2012 | 9.930 | 9.930 | 9.800 | 9.800 | 8,511 | -0.17(-1.71%) |
Aug 29, 2012 | 9.870 | 10.00 | 9.710 | 9.970 | 24,156 | +0.21(+2.15%) |
Aug 27, 2012 | 9.650 | 9.760 | 9.640 | 9.760 | 14,556 | +0.12(+1.24%) |
Aug 24, 2012 | 9.690 | 9.710 | 9.560 | 9.640 | 13,089 | -0.06(-0.62%) |
Aug 23, 2012 | 9.970 | 9.990 | 9.690 | 9.700 | 14,384 | -0.18(-1.82%) |
Aug 22, 2012 | 9.850 | 9.990 | 9.720 | 9.880 | 19,517 | +0.01(+0.10%) |
Aug 21, 2012 | 10.00 | 10.11 | 9.840 | 9.870 | 16,378 | -0.12(-1.20%) |
Aug 20, 2012 | 9.980 | 10.04 | 9.820 | 9.990 | 24,618 | -0.01(-0.10%) |
Aug 17, 2012 | 9.960 | 10.06 | 9.890 | 10.00 | 26,458 | +0.00(+0.00%) |
Aug 16, 2012 | 9.930 | 10.13 | 9.900 | 10.00 | 58,141 | +0.08(+0.81%) |
Aug 15, 2012 | 9.860 | 10.06 | 9.820 | 9.920 | 37,120 | +0.06(+0.61%) |
Aug 14, 2012 | 10.00 | 10.27 | 9.760 | 9.860 | 34,713 | -0.13(-1.30%) |
Aug 13, 2012 | 10.14 | 10.32 | 9.960 | 9.990 | 28,571 | -0.21(-2.06%) |
Aug 10, 2012 | 10.18 | 10.23 | 10.06 | 10.20 | 55,439 | +0.04(+0.39%) |
Aug 09, 2012 | 10.78 | 10.78 | 10.11 | 10.16 | 24,765 | +0.13(+1.30%) |
Aug 08, 2012 | 10.04 | 10.12 | 9.910 | 10.03 | 15,411 | -0.02(-0.20%) |
Aug 07, 2012 | 10.26 | 10.38 | 10.00 | 10.05 | 28,462 | -0.16(-1.57%) |
Aug 06, 2012 | 10.48 | 10.48 | 10.15 | 10.21 | 18,101 | -0.26(-2.48%) |
Aug 03, 2012 | 10.13 | 10.72 | 10.13 | 10.47 | 34,306 | +0.45(+4.49%) |
Aug 02, 2012 | 9.950 | 10.21 | 9.920 | 10.02 | 23,308 | +0.02(+0.20%) |