Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.321 | 9.594 | 9.268 | 9.383 | 51,930 | +0.04(+0.38%) |
Oct 26, 2012 | 9.656 | 9.347 | 9.347 | 9.347 | 34,441 | -0.34(-3.46%) |
Oct 25, 2012 | 9.594 | 9.683 | 9.480 | 9.683 | 34,457 | +0.17(+1.76%) |
Oct 24, 2012 | 8.985 | 9.524 | 8.879 | 9.515 | 102,743 | +0.57(+6.42%) |
Oct 23, 2012 | 9.180 | 9.338 | 8.915 | 8.941 | 29,839 | +0.14(+1.60%) |
Oct 19, 2012 | 8.994 | 8.994 | 8.579 | 8.800 | 55,855 | -0.26(-2.92%) |
Oct 18, 2012 | 9.135 | 9.142 | 8.959 | 9.065 | 21,511 | -0.04(-0.48%) |
Oct 17, 2012 | 8.774 | 9.118 | 8.597 | 9.109 | 71,190 | +0.37(+4.24%) |
Oct 16, 2012 | 8.729 | 8.756 | 8.623 | 8.738 | 18,338 | +0.01(+0.10%) |
Oct 15, 2012 | 8.597 | 8.729 | 8.535 | 8.729 | 24,221 | +0.17(+1.96%) |
Oct 12, 2012 | 8.518 | 8.641 | 8.473 | 8.562 | 105,242 | +0.03(+0.31%) |
Oct 11, 2012 | 8.465 | 8.562 | 8.431 | 8.535 | 13,328 | +0.14(+1.68%) |
Oct 10, 2012 | 8.412 | 8.473 | 8.376 | 8.394 | 26,834 | +0.02(+0.21%) |
Oct 09, 2012 | 8.306 | 8.456 | 8.297 | 8.376 | 15,536 | +0.07(+0.85%) |
Oct 08, 2012 | 8.420 | 8.420 | 8.244 | 8.306 | 90,704 | -0.11(-1.36%) |
Oct 05, 2012 | 8.553 | 8.588 | 8.403 | 8.420 | 26,795 | -0.09(-1.04%) |
Oct 04, 2012 | 8.262 | 8.588 | 8.262 | 8.509 | 52,409 | +0.32(+3.88%) |
Oct 03, 2012 | 8.385 | 8.394 | 8.173 | 8.191 | 94,805 | -0.21(-2.52%) |
Oct 02, 2012 | 8.482 | 8.615 | 8.332 | 8.403 | 21,494 | -0.03(-0.31%) |
Oct 01, 2012 | 8.588 | 8.721 | 8.226 | 8.429 | 38,511 | -0.11(-1.24%) |
Sep 28, 2012 | 8.429 | 8.729 | 8.376 | 8.535 | 30,035 | +0.09(+1.04%) |
Sep 27, 2012 | 8.473 | 8.570 | 8.332 | 8.447 | 62,587 | -0.02(-0.21%) |
Sep 26, 2012 | 8.500 | 8.579 | 8.429 | 8.465 | 32,865 | +0.01(+0.10%) |
Sep 25, 2012 | 8.765 | 8.818 | 8.447 | 8.456 | 61,556 | -0.28(-3.23%) |
Sep 24, 2012 | 8.676 | 8.888 | 8.482 | 8.738 | 50,399 | +0.07(+0.81%) |
Sep 21, 2012 | 8.694 | 8.906 | 8.650 | 8.668 | 74,984 | +0.00(+0.00%) |
Sep 20, 2012 | 8.694 | 8.738 | 8.588 | 8.668 | 27,273 | -0.04(-0.41%) |
Sep 19, 2012 | 8.862 | 8.915 | 8.676 | 8.703 | 38,172 | -0.19(-2.18%) |
Sep 18, 2012 | 9.180 | 9.180 | 8.871 | 8.897 | 73,695 | -0.26(-2.89%) |
Sep 17, 2012 | 9.047 | 9.171 | 8.932 | 9.162 | 102,575 | +0.11(+1.27%) |
Sep 14, 2012 | 8.826 | 9.118 | 8.738 | 9.047 | 121,201 | +0.26(+3.02%) |
Sep 13, 2012 | 8.465 | 8.809 | 8.465 | 8.782 | 91,548 | +0.33(+3.86%) |
Sep 12, 2012 | 8.482 | 8.615 | 8.385 | 8.456 | 125,406 | -0.04(-0.52%) |
Sep 11, 2012 | 8.367 | 8.553 | 8.350 | 8.500 | 134,713 | +0.11(+1.26%) |
Sep 10, 2012 | 8.306 | 8.473 | 8.262 | 8.394 | 89,093 | +0.21(+2.59%) |
Sep 07, 2012 | 8.262 | 8.297 | 8.147 | 8.182 | 53,119 | -0.08(-0.96%) |
Sep 06, 2012 | 7.988 | 8.262 | 7.988 | 8.262 | 81,730 | +0.16(+1.96%) |
Sep 05, 2012 | 8.226 | 8.306 | 8.041 | 8.103 | 67,940 | -0.13(-1.61%) |
Sep 04, 2012 | 7.988 | 8.297 | 7.944 | 8.235 | 102,688 | +0.26(+3.21%) |
Aug 31, 2012 | 7.838 | 7.979 | 7.838 | 7.979 | 64,651 | +0.17(+2.15%) |
Aug 30, 2012 | 7.767 | 8.164 | 7.767 | 7.811 | 74,018 | +0.01(+0.11%) |
Aug 29, 2012 | 7.723 | 7.829 | 7.723 | 7.803 | 72,027 | +0.20(+2.67%) |
Aug 27, 2012 | 7.502 | 7.644 | 7.467 | 7.600 | 54,676 | +0.10(+1.29%) |
Aug 24, 2012 | 7.511 | 7.573 | 7.458 | 7.502 | 19,604 | -0.03(-0.35%) |
Aug 23, 2012 | 7.767 | 7.767 | 7.476 | 7.529 | 37,758 | -0.26(-3.40%) |
Aug 22, 2012 | 7.900 | 7.944 | 7.772 | 7.794 | 23,524 | -0.11(-1.34%) |
Aug 21, 2012 | 7.794 | 8.041 | 7.688 | 7.900 | 59,206 | +0.09(+1.13%) |
Aug 20, 2012 | 7.750 | 7.811 | 7.750 | 7.811 | 18,204 | +0.02(+0.23%) |
Aug 17, 2012 | 7.776 | 7.811 | 7.670 | 7.794 | 67,788 | -0.02(-0.23%) |
Aug 16, 2012 | 7.829 | 7.829 | 7.758 | 7.811 | 46,671 | +0.00(+0.00%) |
Aug 15, 2012 | 7.811 | 7.891 | 7.626 | 7.811 | 61,696 | -0.02(-0.28%) |
Aug 14, 2012 | 7.772 | 7.869 | 7.701 | 7.833 | 90,460 | +0.06(+0.79%) |
Aug 13, 2012 | 7.657 | 7.781 | 7.587 | 7.772 | 83,287 | +0.12(+1.61%) |
Aug 10, 2012 | 7.561 | 7.701 | 7.561 | 7.649 | 45,557 | +0.09(+1.16%) |
Aug 09, 2012 | 7.429 | 7.578 | 7.426 | 7.561 | 41,735 | +0.08(+1.06%) |
Aug 08, 2012 | 7.209 | 7.481 | 7.191 | 7.481 | 49,738 | +0.27(+3.79%) |
Aug 07, 2012 | 7.068 | 7.261 | 7.006 | 7.209 | 78,606 | +0.20(+2.89%) |
Aug 06, 2012 | 7.059 | 7.094 | 6.901 | 7.006 | 31,856 | -0.03(-0.38%) |
Aug 03, 2012 | 6.742 | 7.103 | 6.733 | 7.033 | 47,039 | +0.20(+2.96%) |
Aug 02, 2012 | 6.927 | 6.980 | 6.768 | 6.830 | 40,321 | -0.17(-2.39%) |