Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.288 | 8.633 | 8.150 | 8.181 | 235,017 | -0.12(-1.48%) |
Oct 26, 2012 | 9.498 | 8.303 | 8.303 | 8.303 | 556,792 | -1.23(-12.86%) |
Oct 25, 2012 | 9.567 | 9.590 | 9.308 | 9.529 | 140,861 | +0.07(+0.73%) |
Oct 24, 2012 | 9.544 | 9.544 | 9.399 | 9.460 | 68,715 | -0.06(-0.60%) |
Oct 23, 2012 | 9.330 | 9.629 | 9.330 | 9.517 | 82,670 | +0.28(+3.03%) |
Oct 19, 2012 | 9.491 | 9.514 | 9.115 | 9.238 | 143,653 | -0.38(-3.90%) |
Oct 18, 2012 | 9.797 | 9.797 | 9.606 | 9.613 | 112,818 | -0.22(-2.26%) |
Oct 17, 2012 | 9.682 | 9.881 | 9.544 | 9.835 | 110,584 | +0.19(+1.99%) |
Oct 16, 2012 | 9.575 | 9.697 | 9.491 | 9.644 | 97,234 | +0.15(+1.61%) |
Oct 15, 2012 | 9.720 | 9.720 | 9.422 | 9.491 | 60,726 | -0.23(-2.36%) |
Oct 12, 2012 | 9.736 | 9.797 | 9.598 | 9.720 | 107,628 | -0.03(-0.31%) |
Oct 11, 2012 | 9.606 | 9.819 | 9.514 | 9.751 | 77,928 | +0.25(+2.58%) |
Oct 10, 2012 | 9.330 | 9.574 | 9.207 | 9.506 | 92,705 | +0.22(+2.39%) |
Oct 09, 2012 | 9.475 | 9.475 | 9.123 | 9.284 | 124,694 | -0.21(-2.18%) |
Oct 08, 2012 | 9.483 | 9.590 | 9.353 | 9.491 | 38,795 | -0.02(-0.24%) |
Oct 05, 2012 | 9.483 | 9.690 | 9.376 | 9.514 | 96,627 | +0.04(+0.40%) |
Oct 04, 2012 | 9.391 | 9.483 | 9.169 | 9.475 | 84,464 | +0.09(+0.98%) |
Oct 03, 2012 | 9.468 | 9.529 | 9.330 | 9.383 | 72,001 | -0.07(-0.73%) |
Oct 02, 2012 | 9.498 | 9.498 | 9.292 | 9.452 | 164,796 | +0.02(+0.16%) |
Oct 01, 2012 | 9.445 | 9.629 | 9.383 | 9.437 | 77,977 | +0.08(+0.82%) |
Sep 28, 2012 | 9.544 | 9.551 | 9.360 | 9.360 | 46,065 | -0.25(-2.55%) |
Sep 27, 2012 | 9.521 | 9.636 | 9.330 | 9.606 | 56,076 | +0.11(+1.13%) |
Sep 26, 2012 | 9.682 | 9.682 | 9.391 | 9.498 | 75,265 | -0.14(-1.43%) |
Sep 25, 2012 | 9.774 | 9.943 | 9.590 | 9.636 | 83,279 | -0.09(-0.94%) |
Sep 24, 2012 | 9.590 | 9.851 | 9.590 | 9.728 | 64,162 | +0.10(+1.03%) |
Sep 21, 2012 | 9.843 | 9.904 | 9.613 | 9.629 | 260,870 | -0.04(-0.40%) |
Sep 20, 2012 | 9.667 | 9.805 | 9.537 | 9.667 | 70,107 | -0.09(-0.94%) |
Sep 19, 2012 | 10.04 | 10.04 | 9.713 | 9.759 | 100,329 | -0.28(-2.75%) |
Sep 18, 2012 | 10.01 | 10.07 | 9.675 | 10.03 | 115,003 | -0.05(-0.46%) |
Sep 17, 2012 | 9.973 | 10.09 | 9.920 | 10.08 | 71,526 | +0.03(+0.31%) |
Sep 14, 2012 | 9.927 | 10.19 | 9.889 | 10.05 | 128,781 | +0.15(+1.47%) |
Sep 13, 2012 | 9.874 | 10.04 | 9.728 | 9.904 | 142,336 | +0.08(+0.78%) |
Sep 12, 2012 | 9.966 | 9.966 | 9.705 | 9.828 | 91,320 | -0.14(-1.38%) |
Sep 11, 2012 | 9.958 | 9.996 | 9.822 | 9.966 | 61,877 | +0.02(+0.23%) |
Sep 10, 2012 | 9.797 | 10.07 | 9.751 | 9.943 | 155,331 | +0.12(+1.25%) |
Sep 07, 2012 | 9.613 | 9.843 | 9.452 | 9.820 | 92,860 | +0.25(+2.64%) |
Sep 06, 2012 | 9.292 | 9.590 | 9.062 | 9.567 | 266,699 | +0.34(+3.74%) |
Sep 05, 2012 | 9.498 | 9.498 | 9.154 | 9.223 | 188,014 | -0.23(-2.43%) |
Sep 04, 2012 | 9.383 | 9.529 | 9.138 | 9.452 | 108,130 | +0.06(+0.65%) |
Aug 31, 2012 | 9.575 | 9.613 | 9.246 | 9.391 | 113,670 | -0.15(-1.53%) |
Aug 30, 2012 | 9.874 | 9.874 | 9.537 | 9.537 | 71,102 | -0.44(-4.38%) |
Aug 29, 2012 | 9.881 | 10.10 | 9.866 | 9.973 | 106,351 | +0.14(+1.40%) |
Aug 27, 2012 | 9.652 | 9.881 | 9.575 | 9.835 | 150,764 | +0.21(+2.15%) |
Aug 24, 2012 | 9.567 | 9.728 | 9.560 | 9.629 | 126,990 | +0.02(+0.24%) |
Aug 23, 2012 | 9.544 | 9.644 | 9.460 | 9.606 | 177,810 | +0.03(+0.32%) |
Aug 22, 2012 | 9.514 | 9.644 | 9.460 | 9.575 | 247,101 | +0.07(+0.73%) |
Aug 21, 2012 | 9.224 | 9.666 | 9.224 | 9.506 | 245,330 | +0.27(+2.88%) |
Aug 20, 2012 | 9.141 | 9.259 | 9.034 | 9.240 | 169,612 | +0.11(+1.17%) |
Aug 17, 2012 | 8.966 | 9.194 | 8.931 | 9.133 | 116,207 | +0.12(+1.35%) |
Aug 16, 2012 | 8.996 | 9.065 | 8.905 | 9.011 | 220,770 | -0.02(-0.17%) |
Aug 15, 2012 | 8.836 | 9.095 | 8.836 | 9.027 | 166,334 | +0.08(+0.85%) |
Aug 14, 2012 | 9.080 | 9.110 | 8.867 | 8.950 | 175,162 | -0.14(-1.51%) |
Aug 13, 2012 | 9.072 | 9.103 | 8.890 | 9.087 | 60,967 | -0.02(-0.17%) |
Aug 10, 2012 | 9.049 | 9.133 | 8.958 | 9.103 | 88,272 | +0.06(+0.67%) |
Aug 09, 2012 | 9.164 | 9.171 | 8.958 | 9.042 | 118,322 | -0.11(-1.25%) |
Aug 08, 2012 | 9.194 | 9.293 | 9.133 | 9.156 | 155,991 | -0.11(-1.15%) |
Aug 07, 2012 | 9.384 | 9.491 | 9.232 | 9.262 | 212,581 | -0.11(-1.14%) |
Aug 06, 2012 | 9.262 | 9.437 | 9.202 | 9.369 | 91,407 | +0.09(+0.98%) |
Aug 03, 2012 | 9.186 | 9.323 | 9.148 | 9.278 | 113,311 | +0.21(+2.27%) |
Aug 02, 2012 | 8.981 | 9.202 | 8.829 | 9.072 | 153,443 | +0.05(+0.51%) |