Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.793 | 9.842 | 9.688 | 9.793 | 35,920 | +0.04(+0.40%) |
Oct 26, 2012 | 10.02 | 9.754 | 9.754 | 9.754 | 50,955 | -0.25(-2.48%) |
Oct 25, 2012 | 9.916 | 10.00 | 9.754 | 10.00 | 29,720 | +0.19(+1.93%) |
Oct 24, 2012 | 9.858 | 9.916 | 9.728 | 9.812 | 43,858 | -0.01(-0.07%) |
Oct 23, 2012 | 9.695 | 9.890 | 9.240 | 9.819 | 54,567 | +0.26(+2.73%) |
Oct 19, 2012 | 9.597 | 9.760 | 9.513 | 9.558 | 79,497 | -0.08(-0.81%) |
Oct 18, 2012 | 9.923 | 10.03 | 9.552 | 9.636 | 91,683 | -0.27(-2.70%) |
Oct 17, 2012 | 9.806 | 9.982 | 9.715 | 9.903 | 22,974 | +0.14(+1.47%) |
Oct 16, 2012 | 9.838 | 9.871 | 9.708 | 9.760 | 33,320 | +0.01(+0.07%) |
Oct 15, 2012 | 9.786 | 9.799 | 9.643 | 9.754 | 35,079 | +0.03(+0.27%) |
Oct 12, 2012 | 9.988 | 9.988 | 9.721 | 9.728 | 45,080 | -0.23(-2.29%) |
Oct 11, 2012 | 9.949 | 10.08 | 9.851 | 9.956 | 32,085 | +0.08(+0.79%) |
Oct 10, 2012 | 9.936 | 9.936 | 9.669 | 9.877 | 48,664 | -0.02(-0.20%) |
Oct 09, 2012 | 9.877 | 10.01 | 9.806 | 9.897 | 60,522 | -0.12(-1.17%) |
Oct 08, 2012 | 10.18 | 10.18 | 10.00 | 10.01 | 24,512 | -0.18(-1.73%) |
Oct 05, 2012 | 10.13 | 10.23 | 10.09 | 10.19 | 27,620 | +0.10(+0.97%) |
Oct 04, 2012 | 10.16 | 10.22 | 9.988 | 10.09 | 57,426 | -0.06(-0.58%) |
Oct 03, 2012 | 9.956 | 10.18 | 9.956 | 10.15 | 61,840 | +0.24(+2.43%) |
Oct 02, 2012 | 9.936 | 9.994 | 9.819 | 9.910 | 32,938 | +0.05(+0.46%) |
Oct 01, 2012 | 9.760 | 9.995 | 9.760 | 9.864 | 82,336 | +0.12(+1.20%) |
Sep 28, 2012 | 9.871 | 9.916 | 9.447 | 9.747 | 70,831 | -0.15(-1.51%) |
Sep 27, 2012 | 10.01 | 10.01 | 9.715 | 9.897 | 58,689 | -0.07(-0.72%) |
Sep 26, 2012 | 10.05 | 10.15 | 9.923 | 9.969 | 33,644 | -0.05(-0.46%) |
Sep 25, 2012 | 10.13 | 10.26 | 9.877 | 10.01 | 85,450 | -0.08(-0.77%) |
Sep 24, 2012 | 9.916 | 10.14 | 9.916 | 10.09 | 72,464 | +0.17(+1.71%) |
Sep 21, 2012 | 10.16 | 10.20 | 9.916 | 9.923 | 212,992 | -0.12(-1.23%) |
Sep 20, 2012 | 9.799 | 10.14 | 9.799 | 10.05 | 129,629 | +0.16(+1.58%) |
Sep 19, 2012 | 9.767 | 9.890 | 9.728 | 9.890 | 65,363 | +0.16(+1.67%) |
Sep 18, 2012 | 9.838 | 9.858 | 9.610 | 9.728 | 57,500 | -0.10(-0.99%) |
Sep 17, 2012 | 9.754 | 9.832 | 9.682 | 9.825 | 44,977 | +0.07(+0.73%) |
Sep 14, 2012 | 9.780 | 9.825 | 9.708 | 9.754 | 99,096 | -0.02(-0.20%) |
Sep 13, 2012 | 9.754 | 9.786 | 9.623 | 9.773 | 56,975 | +0.03(+0.33%) |
Sep 12, 2012 | 9.669 | 9.741 | 9.636 | 9.741 | 37,854 | +0.11(+1.15%) |
Sep 11, 2012 | 9.578 | 9.669 | 9.389 | 9.630 | 36,468 | +0.03(+0.27%) |
Sep 10, 2012 | 9.519 | 9.604 | 9.454 | 9.604 | 52,874 | +0.10(+1.10%) |
Sep 07, 2012 | 9.500 | 9.513 | 9.337 | 9.500 | 110,907 | +0.05(+0.55%) |
Sep 06, 2012 | 9.434 | 9.454 | 9.382 | 9.447 | 131,601 | +0.03(+0.35%) |
Sep 05, 2012 | 9.460 | 9.480 | 9.369 | 9.415 | 72,038 | +0.01(+0.07%) |
Sep 04, 2012 | 9.356 | 9.434 | 9.317 | 9.408 | 65,986 | +0.09(+0.98%) |
Aug 31, 2012 | 9.447 | 9.447 | 9.239 | 9.317 | 63,860 | -0.04(-0.42%) |
Aug 30, 2012 | 9.376 | 9.493 | 9.324 | 9.356 | 41,645 | -0.05(-0.49%) |
Aug 29, 2012 | 9.337 | 9.500 | 9.337 | 9.402 | 40,846 | +0.17(+1.87%) |
Aug 27, 2012 | 9.284 | 9.323 | 9.135 | 9.229 | 51,723 | -0.03(-0.32%) |
Aug 24, 2012 | 9.219 | 9.298 | 9.154 | 9.258 | 42,626 | +0.06(+0.64%) |
Aug 23, 2012 | 9.271 | 9.271 | 9.187 | 9.200 | 19,535 | -0.07(-0.70%) |
Aug 22, 2012 | 9.206 | 9.337 | 9.148 | 9.265 | 20,893 | +0.08(+0.85%) |
Aug 21, 2012 | 9.219 | 9.337 | 9.116 | 9.187 | 44,145 | +0.00(+0.00%) |
Aug 20, 2012 | 9.096 | 9.187 | 9.096 | 9.187 | 41,989 | +0.10(+1.08%) |
Aug 17, 2012 | 9.069 | 9.122 | 9.050 | 9.089 | 48,782 | -0.03(-0.36%) |
Aug 16, 2012 | 9.109 | 9.154 | 8.991 | 9.122 | 43,367 | -0.03(-0.36%) |
Aug 15, 2012 | 9.135 | 9.187 | 9.096 | 9.154 | 29,419 | +0.03(+0.36%) |
Aug 14, 2012 | 9.167 | 9.249 | 9.037 | 9.122 | 46,710 | -0.03(-0.28%) |
Aug 13, 2012 | 9.115 | 9.219 | 9.043 | 9.148 | 63,546 | +0.02(+0.21%) |
Aug 10, 2012 | 9.206 | 9.219 | 9.110 | 9.128 | 27,542 | -0.08(-0.85%) |
Aug 09, 2012 | 9.206 | 9.258 | 9.148 | 9.206 | 13,342 | -0.12(-1.26%) |
Aug 08, 2012 | 9.304 | 9.473 | 9.232 | 9.324 | 13,517 | -0.03(-0.28%) |
Aug 07, 2012 | 9.304 | 9.506 | 9.291 | 9.350 | 41,499 | +0.08(+0.84%) |
Aug 06, 2012 | 9.187 | 9.330 | 9.187 | 9.271 | 41,228 | +0.05(+0.57%) |
Aug 03, 2012 | 9.148 | 9.356 | 9.076 | 9.219 | 38,631 | +0.18(+1.95%) |
Aug 02, 2012 | 9.102 | 9.180 | 9.024 | 9.043 | 26,225 | -0.16(-1.70%) |