Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.730 | 9.970 | 9.720 | 9.920 | 271,460 | +0.18(+1.85%) |
Oct 26, 2012 | 9.860 | 9.740 | 9.740 | 9.740 | 128,300 | -0.19(-1.91%) |
Oct 25, 2012 | 9.990 | 10.02 | 9.830 | 9.930 | 210,247 | +0.08(+0.81%) |
Oct 24, 2012 | 9.770 | 9.920 | 9.710 | 9.850 | 209,635 | +0.15(+1.55%) |
Oct 23, 2012 | 9.630 | 9.760 | 9.560 | 9.700 | 280,808 | -0.07(-0.72%) |
Oct 19, 2012 | 10.50 | 10.50 | 9.680 | 9.770 | 306,740 | -0.76(-7.22%) |
Oct 18, 2012 | 10.41 | 10.73 | 10.37 | 10.53 | 316,370 | +0.10(+0.96%) |
Oct 17, 2012 | 9.980 | 10.44 | 9.870 | 10.43 | 385,549 | +0.45(+4.51%) |
Oct 16, 2012 | 9.600 | 9.990 | 9.570 | 9.980 | 315,765 | +0.46(+4.83%) |
Oct 15, 2012 | 9.640 | 9.970 | 9.490 | 9.520 | 786,671 | -0.08(-0.83%) |
Oct 12, 2012 | 9.800 | 9.980 | 9.570 | 9.600 | 654,371 | -0.23(-2.34%) |
Oct 11, 2012 | 9.860 | 10.02 | 9.720 | 9.830 | 544,515 | +0.08(+0.82%) |
Oct 10, 2012 | 9.730 | 9.970 | 9.680 | 9.750 | 378,442 | +0.01(+0.10%) |
Oct 09, 2012 | 9.790 | 9.940 | 9.730 | 9.740 | 387,265 | -0.07(-0.71%) |
Oct 08, 2012 | 9.940 | 10.05 | 9.800 | 9.810 | 440,695 | -0.15(-1.51%) |
Oct 06, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | +0.00(+0.00%) |
Oct 05, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | -0.04(-0.40%) |
Oct 04, 2012 | 10.29 | 10.39 | 9.990 | 10.00 | 781,187 | -0.24(-2.34%) |
Oct 03, 2012 | 10.28 | 10.29 | 10.12 | 10.24 | 582,021 | +0.01(+0.10%) |
Oct 02, 2012 | 10.26 | 10.45 | 10.19 | 10.23 | 368,059 | +0.03(+0.29%) |
Oct 01, 2012 | 10.11 | 10.40 | 9.940 | 10.20 | 289,837 | +0.14(+1.39%) |
Sep 28, 2012 | 9.720 | 10.07 | 9.540 | 10.06 | 452,983 | +0.27(+2.76%) |
Sep 27, 2012 | 9.340 | 9.850 | 9.340 | 9.790 | 308,685 | +0.53(+5.72%) |
Sep 26, 2012 | 9.030 | 9.300 | 8.980 | 9.260 | 784,062 | +0.26(+2.89%) |
Sep 25, 2012 | 9.080 | 9.200 | 9.000 | 9.000 | 335,803 | +0.01(+0.11%) |
Sep 24, 2012 | 8.690 | 9.120 | 8.580 | 8.990 | 189,320 | +0.26(+2.98%) |
Sep 21, 2012 | 8.890 | 9.100 | 8.720 | 8.730 | 289,891 | -0.15(-1.69%) |
Sep 20, 2012 | 8.850 | 9.040 | 8.620 | 8.880 | 143,145 | -0.05(-0.56%) |
Sep 19, 2012 | 8.910 | 9.080 | 8.700 | 8.930 | 162,508 | +0.03(+0.34%) |
Sep 18, 2012 | 8.690 | 8.910 | 8.520 | 8.900 | 205,087 | +0.22(+2.53%) |
Sep 17, 2012 | 9.180 | 9.180 | 8.330 | 8.680 | 481,477 | -1.08(-11.07%) |
Sep 14, 2012 | 9.860 | 9.945 | 9.580 | 9.760 | 201,504 | -0.07(-0.71%) |
Sep 13, 2012 | 9.420 | 10.00 | 9.410 | 9.830 | 180,761 | +0.44(+4.69%) |
Sep 12, 2012 | 9.530 | 9.640 | 9.290 | 9.390 | 162,484 | -0.11(-1.16%) |
Sep 11, 2012 | 9.060 | 9.530 | 9.060 | 9.500 | 242,526 | +0.45(+4.97%) |
Sep 10, 2012 | 9.200 | 9.260 | 9.020 | 9.050 | 313,875 | -0.05(-0.55%) |
Sep 07, 2012 | 9.130 | 9.310 | 9.080 | 9.100 | 378,006 | -0.03(-0.33%) |
Sep 06, 2012 | 9.290 | 9.610 | 9.060 | 9.130 | 378,305 | -0.07(-0.76%) |
Sep 05, 2012 | 8.800 | 9.250 | 8.712 | 9.200 | 458,514 | +0.89(+10.71%) |
Sep 04, 2012 | 8.340 | 8.380 | 8.108 | 8.310 | 233,774 | -0.09(-1.07%) |
Aug 31, 2012 | 8.230 | 8.410 | 8.140 | 8.400 | 149,600 | +0.28(+3.45%) |
Aug 30, 2012 | 8.190 | 8.230 | 8.090 | 8.120 | 110,157 | -0.16(-1.93%) |
Aug 29, 2012 | 7.920 | 8.370 | 7.920 | 8.280 | 177,390 | +0.41(+5.21%) |
Aug 27, 2012 | 7.760 | 7.940 | 7.635 | 7.870 | 164,912 | +0.15(+1.94%) |
Aug 24, 2012 | 7.520 | 7.750 | 7.520 | 7.720 | 181,188 | +0.20(+2.66%) |
Aug 23, 2012 | 7.530 | 7.580 | 7.310 | 7.520 | 92,717 | -0.02(-0.27%) |
Aug 22, 2012 | 7.590 | 7.659 | 7.420 | 7.540 | 85,789 | -0.05(-0.66%) |
Aug 21, 2012 | 7.740 | 7.870 | 7.550 | 7.590 | 98,294 | -0.07(-0.91%) |
Aug 20, 2012 | 7.720 | 7.790 | 7.520 | 7.660 | 91,691 | -0.09(-1.16%) |
Aug 17, 2012 | 7.500 | 7.750 | 7.400 | 7.750 | 99,960 | +0.27(+3.61%) |
Aug 16, 2012 | 7.400 | 7.500 | 7.140 | 7.480 | 156,307 | +0.09(+1.22%) |
Aug 15, 2012 | 7.000 | 7.400 | 7.000 | 7.390 | 175,231 | +0.39(+5.57%) |
Aug 14, 2012 | 6.980 | 7.000 | 6.900 | 7.000 | 225,782 | +0.07(+1.01%) |
Aug 13, 2012 | 6.570 | 6.960 | 6.570 | 6.930 | 114,897 | +0.38(+5.80%) |
Aug 11, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.00(+0.00%) |
Aug 10, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.11(+1.71%) |
Aug 09, 2012 | 6.310 | 6.510 | 6.230 | 6.440 | 293,221 | +0.10(+1.58%) |
Aug 08, 2012 | 6.000 | 6.350 | 6.000 | 6.340 | 615,379 | +0.30(+4.97%) |
Aug 07, 2012 | 6.100 | 6.100 | 6.010 | 6.040 | 212,316 | +0.03(+0.50%) |
Aug 06, 2012 | 6.030 | 6.170 | 5.990 | 6.010 | 190,510 | +0.01(+0.17%) |
Aug 03, 2012 | 6.450 | 6.450 | 5.980 | 6.000 | 393,285 | +0.40(+7.14%) |
Aug 02, 2012 | 5.700 | 5.710 | 5.500 | 5.600 | 119,500 | -0.13(-2.27%) |