Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.273 | 9.636 | 8.925 | 9.149 | 332,515 | -0.04(-0.42%) |
Oct 26, 2012 | 9.226 | 9.188 | 9.188 | 9.188 | 95,766 | -0.02(-0.17%) |
Oct 25, 2012 | 9.325 | 9.348 | 9.088 | 9.203 | 128,366 | -0.02(-0.17%) |
Oct 24, 2012 | 9.272 | 9.310 | 9.027 | 9.218 | 163,011 | +0.04(+0.42%) |
Oct 23, 2012 | 9.325 | 9.325 | 9.019 | 9.180 | 115,605 | +0.00(+0.00%) |
Oct 19, 2012 | 9.516 | 9.516 | 9.180 | 9.180 | 138,957 | -0.34(-3.53%) |
Oct 18, 2012 | 9.463 | 9.547 | 9.402 | 9.516 | 46,182 | -0.05(-0.56%) |
Oct 17, 2012 | 9.616 | 9.616 | 9.417 | 9.570 | 57,236 | -0.02(-0.24%) |
Oct 16, 2012 | 9.562 | 9.692 | 9.478 | 9.593 | 50,170 | +0.12(+1.29%) |
Oct 15, 2012 | 9.524 | 9.600 | 9.463 | 9.470 | 49,141 | -0.05(-0.48%) |
Oct 12, 2012 | 9.600 | 9.738 | 9.432 | 9.516 | 59,322 | -0.06(-0.64%) |
Oct 11, 2012 | 9.570 | 9.684 | 9.486 | 9.577 | 40,817 | +0.13(+1.38%) |
Oct 10, 2012 | 9.447 | 9.593 | 9.371 | 9.447 | 137,005 | -0.02(-0.16%) |
Oct 09, 2012 | 9.738 | 9.761 | 9.447 | 9.463 | 38,319 | -0.29(-2.98%) |
Oct 08, 2012 | 9.784 | 9.906 | 9.730 | 9.753 | 23,004 | -0.06(-0.62%) |
Oct 05, 2012 | 9.860 | 10.04 | 9.814 | 9.814 | 50,018 | +0.06(+0.63%) |
Oct 04, 2012 | 9.639 | 9.799 | 9.509 | 9.753 | 49,931 | +0.13(+1.35%) |
Oct 03, 2012 | 9.623 | 9.699 | 9.455 | 9.623 | 96,498 | -0.02(-0.16%) |
Oct 02, 2012 | 9.876 | 10.04 | 9.608 | 9.639 | 44,485 | -0.16(-1.64%) |
Oct 01, 2012 | 9.784 | 9.967 | 9.654 | 9.799 | 62,882 | +0.06(+0.63%) |
Sep 28, 2012 | 9.761 | 9.868 | 9.646 | 9.738 | 58,075 | -0.09(-0.93%) |
Sep 27, 2012 | 9.516 | 9.845 | 9.516 | 9.830 | 70,876 | +0.32(+3.38%) |
Sep 26, 2012 | 9.776 | 9.776 | 9.455 | 9.509 | 107,196 | -0.21(-2.12%) |
Sep 25, 2012 | 9.898 | 9.971 | 9.684 | 9.715 | 107,563 | -0.11(-1.09%) |
Sep 24, 2012 | 9.662 | 9.944 | 9.639 | 9.822 | 116,450 | +0.12(+1.26%) |
Sep 21, 2012 | 9.967 | 9.967 | 9.627 | 9.700 | 410,485 | -0.08(-0.78%) |
Sep 20, 2012 | 9.883 | 9.891 | 9.738 | 9.776 | 61,388 | -0.14(-1.39%) |
Sep 19, 2012 | 10.10 | 10.10 | 9.814 | 9.914 | 91,845 | -0.16(-1.59%) |
Sep 18, 2012 | 10.13 | 10.14 | 9.983 | 10.07 | 117,941 | -0.04(-0.38%) |
Sep 17, 2012 | 10.95 | 10.95 | 10.04 | 10.11 | 131,825 | -0.94(-8.51%) |
Sep 14, 2012 | 10.59 | 11.06 | 10.59 | 11.05 | 118,531 | +0.53(+5.01%) |
Sep 13, 2012 | 10.37 | 10.77 | 10.36 | 10.53 | 138,117 | +0.16(+1.55%) |
Sep 12, 2012 | 10.36 | 10.47 | 10.34 | 10.36 | 49,850 | +0.04(+0.37%) |
Sep 11, 2012 | 10.27 | 10.43 | 10.23 | 10.33 | 71,843 | +0.09(+0.90%) |
Sep 10, 2012 | 10.11 | 10.40 | 10.11 | 10.23 | 125,971 | +0.11(+1.13%) |
Sep 07, 2012 | 9.921 | 10.17 | 9.753 | 10.12 | 101,360 | +0.25(+2.56%) |
Sep 06, 2012 | 9.837 | 10.10 | 9.769 | 9.868 | 155,926 | +0.08(+0.78%) |
Sep 05, 2012 | 9.662 | 9.837 | 9.593 | 9.791 | 110,485 | +0.19(+1.99%) |
Sep 04, 2012 | 9.455 | 9.692 | 9.211 | 9.600 | 108,142 | +0.18(+1.95%) |
Aug 31, 2012 | 9.684 | 9.684 | 9.417 | 9.417 | 92,714 | -0.16(-1.68%) |
Aug 30, 2012 | 9.707 | 9.707 | 9.555 | 9.577 | 31,742 | -0.18(-1.80%) |
Aug 29, 2012 | 9.753 | 9.814 | 9.646 | 9.753 | 82,079 | +0.11(+1.11%) |
Aug 27, 2012 | 9.746 | 9.761 | 9.562 | 9.646 | 60,458 | -0.03(-0.32%) |
Aug 24, 2012 | 9.669 | 9.746 | 9.562 | 9.677 | 86,361 | -0.03(-0.35%) |
Aug 23, 2012 | 9.837 | 9.921 | 9.623 | 9.711 | 99,596 | -0.13(-1.28%) |
Aug 22, 2012 | 10.07 | 10.07 | 9.769 | 9.837 | 72,934 | -0.23(-2.28%) |
Aug 21, 2012 | 10.14 | 10.29 | 9.990 | 10.07 | 119,048 | -0.05(-0.53%) |
Aug 20, 2012 | 9.937 | 10.15 | 9.738 | 10.12 | 123,895 | +0.22(+2.24%) |
Aug 17, 2012 | 9.608 | 9.960 | 9.402 | 9.898 | 174,365 | +0.27(+2.78%) |
Aug 16, 2012 | 9.333 | 9.760 | 9.134 | 9.631 | 675,679 | +0.27(+2.86%) |
Aug 15, 2012 | 9.287 | 9.386 | 9.195 | 9.363 | 183,448 | +0.08(+0.82%) |
Aug 14, 2012 | 9.730 | 9.761 | 9.186 | 9.287 | 168,351 | -0.39(-4.03%) |
Aug 13, 2012 | 9.791 | 9.837 | 9.547 | 9.677 | 67,018 | -0.15(-1.56%) |
Aug 10, 2012 | 9.906 | 9.929 | 9.769 | 9.830 | 55,574 | -0.08(-0.77%) |
Aug 09, 2012 | 10.01 | 10.04 | 9.753 | 9.906 | 146,964 | -0.08(-0.84%) |
Aug 08, 2012 | 9.906 | 10.22 | 9.826 | 9.990 | 136,183 | +0.05(+0.54%) |
Aug 07, 2012 | 9.776 | 9.952 | 9.623 | 9.937 | 161,519 | +0.24(+2.44%) |
Aug 06, 2012 | 9.853 | 10.04 | 9.662 | 9.700 | 132,504 | -0.13(-1.32%) |
Aug 03, 2012 | 9.623 | 9.921 | 9.402 | 9.830 | 185,834 | +0.43(+4.55%) |
Aug 02, 2012 | 9.669 | 9.868 | 9.394 | 9.402 | 175,230 | -0.34(-3.45%) |