Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.706 | 9.943 | 9.633 | 9.785 | 329,716 | +0.05(+0.52%) |
Oct 26, 2012 | 9.746 | 9.734 | 9.734 | 9.734 | 379,843 | +0.04(+0.41%) |
Oct 25, 2012 | 9.785 | 9.842 | 9.616 | 9.695 | 266,253 | -0.02(-0.23%) |
Oct 24, 2012 | 9.768 | 9.797 | 9.638 | 9.717 | 322,509 | +0.03(+0.35%) |
Oct 23, 2012 | 9.503 | 9.701 | 9.429 | 9.684 | 327,295 | +0.10(+1.06%) |
Oct 19, 2012 | 9.621 | 9.689 | 9.514 | 9.582 | 219,602 | -0.11(-1.11%) |
Oct 18, 2012 | 9.559 | 9.893 | 9.531 | 9.689 | 307,297 | +0.15(+1.60%) |
Oct 17, 2012 | 9.610 | 9.621 | 9.480 | 9.537 | 273,120 | -0.09(-0.94%) |
Oct 16, 2012 | 9.644 | 9.661 | 9.480 | 9.627 | 317,873 | +0.04(+0.41%) |
Oct 15, 2012 | 9.514 | 9.593 | 9.395 | 9.588 | 283,170 | +0.10(+1.07%) |
Oct 12, 2012 | 9.542 | 9.580 | 9.407 | 9.486 | 416,048 | -0.08(-0.89%) |
Oct 11, 2012 | 9.638 | 9.723 | 9.554 | 9.571 | 659,341 | -0.04(-0.41%) |
Oct 10, 2012 | 9.559 | 9.627 | 9.441 | 9.610 | 365,927 | +0.03(+0.35%) |
Oct 09, 2012 | 9.593 | 9.633 | 9.486 | 9.576 | 669,536 | -0.02(-0.18%) |
Oct 08, 2012 | 9.604 | 9.610 | 9.446 | 9.593 | 234,761 | -0.02(-0.24%) |
Oct 05, 2012 | 9.655 | 9.717 | 9.503 | 9.616 | 533,837 | -0.03(-0.35%) |
Oct 04, 2012 | 9.604 | 9.728 | 9.520 | 9.650 | 710,188 | +0.05(+0.53%) |
Oct 03, 2012 | 9.339 | 9.740 | 9.308 | 9.599 | 664,934 | +0.30(+3.22%) |
Oct 02, 2012 | 9.153 | 9.316 | 9.085 | 9.299 | 291,410 | +0.16(+1.79%) |
Oct 01, 2012 | 9.226 | 9.237 | 9.045 | 9.136 | 321,634 | -0.05(-0.55%) |
Sep 28, 2012 | 9.107 | 9.271 | 9.051 | 9.186 | 458,263 | +0.04(+0.43%) |
Sep 27, 2012 | 9.040 | 9.181 | 8.977 | 9.147 | 1,143,197 | +0.18(+2.02%) |
Sep 26, 2012 | 9.045 | 9.090 | 8.915 | 8.966 | 514,631 | -0.18(-1.92%) |
Sep 25, 2012 | 9.192 | 9.297 | 9.119 | 9.141 | 953,288 | -0.03(-0.31%) |
Sep 24, 2012 | 9.237 | 9.271 | 9.068 | 9.169 | 521,732 | -0.12(-1.34%) |
Sep 21, 2012 | 9.220 | 9.294 | 9.073 | 9.294 | 1,831,460 | +0.12(+1.29%) |
Sep 20, 2012 | 9.090 | 9.189 | 9.073 | 9.175 | 513,845 | +0.03(+0.31%) |
Sep 19, 2012 | 9.186 | 9.260 | 9.130 | 9.147 | 318,841 | -0.05(-0.49%) |
Sep 18, 2012 | 9.158 | 9.249 | 9.051 | 9.192 | 754,688 | +0.02(+0.25%) |
Sep 17, 2012 | 9.096 | 9.195 | 9.023 | 9.169 | 465,759 | +0.07(+0.81%) |
Sep 14, 2012 | 9.136 | 9.291 | 9.085 | 9.096 | 546,117 | +0.03(+0.31%) |
Sep 13, 2012 | 9.215 | 9.322 | 9.040 | 9.068 | 605,975 | -0.18(-1.95%) |
Sep 12, 2012 | 9.096 | 9.288 | 9.001 | 9.249 | 536,495 | +0.21(+2.31%) |
Sep 11, 2012 | 8.836 | 9.056 | 8.808 | 9.040 | 488,567 | +0.23(+2.63%) |
Sep 10, 2012 | 9.006 | 9.008 | 8.797 | 8.808 | 316,910 | -0.20(-2.26%) |
Sep 07, 2012 | 8.966 | 9.093 | 8.927 | 9.011 | 545,312 | +0.10(+1.14%) |
Sep 06, 2012 | 8.955 | 8.999 | 8.842 | 8.910 | 575,570 | +0.03(+0.32%) |
Sep 05, 2012 | 8.949 | 8.994 | 8.853 | 8.881 | 669,988 | +0.02(+0.19%) |
Sep 04, 2012 | 8.729 | 8.949 | 8.621 | 8.864 | 808,301 | +0.17(+1.95%) |
Aug 31, 2012 | 8.774 | 8.774 | 8.599 | 8.695 | 1,635,368 | -0.03(-0.32%) |
Aug 30, 2012 | 8.876 | 8.876 | 8.661 | 8.723 | 269,301 | -0.18(-1.97%) |
Aug 29, 2012 | 8.785 | 8.898 | 8.768 | 8.898 | 725,146 | +0.20(+2.34%) |
Aug 27, 2012 | 8.706 | 8.774 | 8.621 | 8.695 | 347,809 | -0.01(-0.06%) |
Aug 24, 2012 | 8.723 | 8.785 | 8.610 | 8.701 | 332,104 | -0.05(-0.52%) |
Aug 23, 2012 | 8.757 | 8.938 | 8.684 | 8.746 | 256,626 | +0.00(+0.00%) |
Aug 22, 2012 | 8.593 | 8.768 | 8.520 | 8.746 | 425,435 | +0.10(+1.18%) |
Aug 21, 2012 | 8.633 | 8.774 | 8.559 | 8.644 | 393,640 | +0.05(+0.59%) |
Aug 20, 2012 | 8.559 | 8.610 | 8.497 | 8.593 | 340,947 | +0.04(+0.46%) |
Aug 17, 2012 | 8.548 | 8.582 | 8.475 | 8.554 | 455,026 | -0.01(-0.13%) |
Aug 16, 2012 | 8.424 | 8.582 | 8.418 | 8.565 | 522,006 | +0.14(+1.68%) |
Aug 15, 2012 | 8.294 | 8.441 | 8.237 | 8.424 | 395,729 | +0.14(+1.64%) |
Aug 14, 2012 | 8.249 | 8.412 | 8.181 | 8.288 | 884,213 | +0.05(+0.55%) |
Aug 13, 2012 | 8.119 | 8.303 | 8.102 | 8.243 | 704,134 | +0.14(+1.67%) |
Aug 10, 2012 | 8.051 | 9.062 | 8.045 | 8.107 | 3,900,638 | -0.23(-2.78%) |
Aug 09, 2012 | 8.226 | 8.435 | 8.226 | 8.339 | 147,714 | +0.07(+0.89%) |
Aug 08, 2012 | 8.220 | 8.356 | 8.141 | 8.266 | 171,651 | -0.01(-0.14%) |
Aug 07, 2012 | 8.288 | 8.288 | 8.090 | 8.277 | 653,525 | -0.07(-0.81%) |
Aug 06, 2012 | 8.299 | 8.350 | 8.215 | 8.345 | 265,768 | +0.08(+0.96%) |
Aug 03, 2012 | 8.209 | 8.311 | 8.186 | 8.266 | 368,902 | +0.13(+1.60%) |
Aug 02, 2012 | 8.107 | 8.243 | 8.006 | 8.136 | 152,294 | -0.02(-0.21%) |