Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.020 | 9.150 | 8.920 | 9.150 | 774,530 | +0.14(+1.55%) |
Oct 26, 2012 | 9.070 | 9.010 | 9.010 | 9.010 | 795,100 | -0.04(-0.44%) |
Oct 25, 2012 | 9.020 | 9.090 | 8.970 | 9.050 | 920,269 | +0.08(+0.89%) |
Oct 24, 2012 | 9.030 | 9.070 | 8.875 | 8.970 | 617,808 | -0.03(-0.33%) |
Oct 23, 2012 | 8.930 | 9.060 | 8.800 | 9.000 | 945,275 | +0.08(+0.90%) |
Oct 19, 2012 | 8.750 | 8.930 | 8.630 | 8.920 | 1,300,502 | +0.05(+0.56%) |
Oct 18, 2012 | 8.740 | 8.920 | 8.700 | 8.870 | 883,708 | +0.17(+1.95%) |
Oct 17, 2012 | 8.620 | 8.740 | 8.560 | 8.700 | 996,202 | +0.10(+1.16%) |
Oct 16, 2012 | 8.580 | 8.630 | 8.450 | 8.600 | 609,178 | +0.07(+0.82%) |
Oct 15, 2012 | 8.560 | 8.640 | 8.490 | 8.530 | 635,255 | -0.03(-0.35%) |
Oct 12, 2012 | 8.690 | 8.720 | 8.450 | 8.560 | 940,337 | -0.15(-1.72%) |
Oct 11, 2012 | 8.900 | 8.950 | 8.620 | 8.710 | 717,165 | -0.14(-1.58%) |
Oct 10, 2012 | 8.730 | 8.990 | 8.610 | 8.850 | 1,489,565 | +0.15(+1.72%) |
Oct 09, 2012 | 8.930 | 9.030 | 8.695 | 8.700 | 903,469 | -0.25(-2.79%) |
Oct 08, 2012 | 8.680 | 8.970 | 8.600 | 8.950 | 958,441 | +0.25(+2.87%) |
Oct 05, 2012 | 8.360 | 8.700 | 8.360 | 8.700 | 999,802 | +0.36(+4.32%) |
Oct 04, 2012 | 8.300 | 8.410 | 8.200 | 8.340 | 914,834 | +0.06(+0.72%) |
Oct 03, 2012 | 8.570 | 8.590 | 8.155 | 8.280 | 1,981,578 | -0.26(-3.04%) |
Oct 02, 2012 | 8.570 | 8.648 | 8.525 | 8.540 | 955,936 | -0.01(-0.12%) |
Oct 01, 2012 | 8.650 | 8.750 | 8.520 | 8.550 | 1,059,798 | -0.06(-0.70%) |
Sep 28, 2012 | 8.440 | 8.660 | 8.420 | 8.610 | 1,153,314 | +0.11(+1.29%) |
Sep 27, 2012 | 8.490 | 8.540 | 8.370 | 8.500 | 2,360,156 | +0.07(+0.83%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.410 | 8.430 | 1,678,570 | -0.17(-1.98%) |
Sep 25, 2012 | 8.840 | 8.910 | 8.565 | 8.600 | 904,987 | -0.18(-2.05%) |
Sep 24, 2012 | 8.660 | 8.920 | 8.660 | 8.780 | 720,572 | +0.07(+0.80%) |
Sep 21, 2012 | 9.030 | 9.080 | 8.640 | 8.710 | 2,519,569 | -0.21(-2.35%) |
Sep 20, 2012 | 8.920 | 8.980 | 8.755 | 8.920 | 1,030,072 | -0.08(-0.89%) |
Sep 19, 2012 | 8.750 | 9.210 | 8.750 | 9.000 | 1,303,864 | +0.01(+0.11%) |
Sep 18, 2012 | 8.930 | 9.010 | 8.910 | 8.990 | 551,714 | +0.04(+0.45%) |
Sep 17, 2012 | 9.120 | 9.150 | 8.900 | 8.950 | 646,920 | -0.21(-2.29%) |
Sep 14, 2012 | 9.170 | 9.290 | 9.075 | 9.160 | 1,407,539 | +0.05(+0.55%) |
Sep 13, 2012 | 8.820 | 9.220 | 8.790 | 9.110 | 1,489,216 | +0.31(+3.52%) |
Sep 12, 2012 | 8.840 | 8.890 | 8.740 | 8.800 | 696,165 | -0.02(-0.23%) |
Sep 11, 2012 | 8.770 | 8.880 | 8.680 | 8.820 | 687,672 | +0.03(+0.34%) |
Sep 10, 2012 | 8.790 | 8.860 | 8.630 | 8.790 | 917,257 | +0.03(+0.34%) |
Sep 07, 2012 | 8.770 | 8.935 | 8.760 | 8.760 | 954,851 | +0.05(+0.57%) |
Sep 06, 2012 | 8.800 | 8.870 | 8.690 | 8.710 | 1,165,718 | -0.01(-0.11%) |
Sep 05, 2012 | 8.770 | 8.800 | 8.660 | 8.720 | 574,379 | -0.02(-0.23%) |
Sep 04, 2012 | 8.520 | 8.760 | 8.470 | 8.740 | 885,802 | +0.22(+2.58%) |
Aug 31, 2012 | 8.720 | 8.770 | 8.515 | 8.520 | 548,226 | -0.11(-1.27%) |
Aug 30, 2012 | 8.840 | 8.840 | 8.600 | 8.630 | 352,412 | -0.25(-2.82%) |
Aug 29, 2012 | 8.690 | 8.890 | 8.610 | 8.880 | 448,388 | +0.17(+1.95%) |
Aug 27, 2012 | 8.640 | 8.790 | 8.570 | 8.710 | 395,839 | +0.09(+1.04%) |
Aug 24, 2012 | 8.450 | 8.650 | 8.420 | 8.620 | 490,689 | +0.12(+1.41%) |
Aug 23, 2012 | 8.570 | 8.650 | 8.460 | 8.500 | 624,136 | -0.11(-1.28%) |
Aug 22, 2012 | 8.730 | 8.750 | 8.475 | 8.610 | 913,827 | -0.12(-1.37%) |
Aug 21, 2012 | 8.810 | 9.045 | 8.700 | 8.730 | 451,437 | -0.03(-0.34%) |
Aug 20, 2012 | 8.800 | 8.850 | 8.635 | 8.760 | 610,431 | -0.08(-0.90%) |
Aug 17, 2012 | 8.810 | 8.940 | 8.640 | 8.840 | 1,999,386 | +0.00(+0.00%) |
Aug 16, 2012 | 8.770 | 8.892 | 8.680 | 8.840 | 632,544 | +0.03(+0.34%) |
Aug 15, 2012 | 8.690 | 8.860 | 8.610 | 8.810 | 621,121 | +0.10(+1.15%) |
Aug 14, 2012 | 8.810 | 8.840 | 8.660 | 8.710 | 963,158 | -0.03(-0.34%) |
Aug 13, 2012 | 8.720 | 8.790 | 8.590 | 8.740 | 1,024,512 | +0.02(+0.23%) |
Aug 10, 2012 | 9.140 | 9.150 | 8.635 | 8.720 | 958,258 | -0.47(-5.11%) |
Aug 09, 2012 | 9.220 | 9.270 | 9.120 | 9.190 | 815,451 | -0.04(-0.43%) |
Aug 08, 2012 | 8.550 | 9.370 | 8.500 | 9.230 | 1,933,356 | +0.10(+1.10%) |
Aug 07, 2012 | 8.970 | 9.335 | 8.880 | 9.130 | 2,328,196 | +0.23(+2.58%) |
Aug 06, 2012 | 9.060 | 9.060 | 8.870 | 8.900 | 970,576 | -0.12(-1.33%) |
Aug 03, 2012 | 8.880 | 9.100 | 8.860 | 9.020 | 801,425 | +0.30(+3.44%) |
Aug 02, 2012 | 8.750 | 8.880 | 8.630 | 8.720 | 693,911 | -0.11(-1.25%) |