Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.05 | 10.05 | 9.821 | 9.982 | 12,567 | -0.04(-0.37%) |
Oct 26, 2012 | 9.784 | 10.02 | 10.02 | 10.02 | 44,684 | +0.26(+2.70%) |
Oct 25, 2012 | 9.901 | 9.938 | 9.696 | 9.755 | 33,299 | -0.08(-0.82%) |
Oct 24, 2012 | 9.755 | 9.865 | 9.726 | 9.835 | 9,281 | +0.10(+1.05%) |
Oct 23, 2012 | 9.733 | 9.894 | 9.673 | 9.733 | 22,706 | -0.02(-0.23%) |
Oct 19, 2012 | 9.828 | 9.879 | 9.616 | 9.755 | 59,977 | -0.14(-1.41%) |
Oct 18, 2012 | 9.799 | 10.06 | 9.770 | 9.894 | 25,837 | +0.12(+1.20%) |
Oct 17, 2012 | 9.674 | 9.879 | 9.594 | 9.777 | 37,382 | +0.12(+1.29%) |
Oct 16, 2012 | 9.645 | 9.744 | 9.579 | 9.652 | 20,866 | +0.07(+0.69%) |
Oct 15, 2012 | 9.689 | 9.865 | 9.462 | 9.587 | 40,532 | -0.01(-0.15%) |
Oct 12, 2012 | 9.550 | 9.857 | 9.455 | 9.601 | 57,523 | +0.06(+0.61%) |
Oct 11, 2012 | 9.865 | 10.02 | 9.506 | 9.543 | 15,556 | -0.27(-2.76%) |
Oct 10, 2012 | 9.616 | 9.865 | 9.484 | 9.813 | 41,476 | +0.23(+2.37%) |
Oct 09, 2012 | 9.901 | 9.996 | 9.572 | 9.587 | 18,722 | -0.25(-2.53%) |
Oct 08, 2012 | 9.740 | 10.08 | 9.740 | 9.835 | 65,573 | +0.10(+0.98%) |
Oct 05, 2012 | 9.521 | 9.894 | 9.521 | 9.740 | 30,197 | +0.22(+2.31%) |
Oct 04, 2012 | 9.492 | 9.528 | 9.418 | 9.521 | 25,098 | +0.07(+0.77%) |
Oct 03, 2012 | 9.528 | 9.543 | 9.418 | 9.448 | 18,920 | -0.04(-0.46%) |
Oct 02, 2012 | 9.543 | 9.649 | 9.433 | 9.492 | 28,839 | -0.01(-0.08%) |
Oct 01, 2012 | 9.631 | 9.631 | 9.411 | 9.499 | 22,094 | -0.01(-0.08%) |
Sep 28, 2012 | 9.550 | 9.572 | 9.440 | 9.506 | 48,223 | -0.08(-0.84%) |
Sep 27, 2012 | 9.565 | 9.667 | 9.448 | 9.587 | 30,023 | +0.07(+0.69%) |
Sep 26, 2012 | 9.572 | 9.711 | 9.451 | 9.521 | 21,481 | -0.07(-0.69%) |
Sep 25, 2012 | 9.770 | 9.916 | 9.492 | 9.587 | 55,456 | -0.13(-1.36%) |
Sep 24, 2012 | 9.696 | 9.770 | 9.535 | 9.718 | 46,523 | +0.04(+0.38%) |
Sep 21, 2012 | 9.770 | 9.770 | 9.616 | 9.682 | 66,083 | +0.10(+1.07%) |
Sep 20, 2012 | 9.404 | 9.660 | 9.404 | 9.579 | 47,262 | +0.12(+1.32%) |
Sep 19, 2012 | 9.382 | 9.484 | 9.374 | 9.455 | 50,439 | +0.04(+0.47%) |
Sep 18, 2012 | 9.484 | 9.492 | 9.316 | 9.411 | 105,615 | -0.04(-0.39%) |
Sep 17, 2012 | 9.711 | 9.711 | 9.396 | 9.448 | 28,735 | -0.26(-2.71%) |
Sep 14, 2012 | 9.484 | 9.777 | 9.411 | 9.711 | 94,320 | +0.23(+2.47%) |
Sep 13, 2012 | 9.074 | 9.550 | 9.023 | 9.477 | 58,639 | +0.37(+4.10%) |
Sep 12, 2012 | 9.082 | 9.140 | 9.045 | 9.104 | 16,276 | -0.01(-0.16%) |
Sep 11, 2012 | 9.052 | 9.140 | 8.979 | 9.118 | 36,959 | +0.07(+0.73%) |
Sep 10, 2012 | 8.994 | 9.148 | 8.884 | 9.052 | 104,954 | +0.08(+0.90%) |
Sep 07, 2012 | 8.935 | 9.030 | 8.732 | 8.972 | 40,006 | -0.01(-0.08%) |
Sep 06, 2012 | 8.782 | 8.979 | 8.562 | 8.979 | 65,491 | +0.29(+3.28%) |
Sep 05, 2012 | 8.723 | 8.774 | 8.504 | 8.694 | 52,523 | +0.07(+0.76%) |
Sep 04, 2012 | 8.306 | 8.745 | 8.306 | 8.628 | 62,956 | +0.32(+3.88%) |
Aug 31, 2012 | 8.430 | 8.599 | 8.306 | 8.306 | 88,350 | -0.06(-0.70%) |
Aug 30, 2012 | 8.496 | 8.555 | 8.350 | 8.365 | 17,296 | -0.20(-2.31%) |
Aug 29, 2012 | 8.701 | 8.840 | 8.452 | 8.562 | 63,311 | +0.08(+0.95%) |
Aug 27, 2012 | 8.430 | 8.643 | 8.430 | 8.482 | 21,355 | +0.09(+1.05%) |
Aug 24, 2012 | 8.379 | 8.489 | 8.343 | 8.394 | 18,260 | +0.01(+0.09%) |
Aug 23, 2012 | 8.862 | 8.862 | 8.386 | 8.386 | 28,575 | -0.48(-5.37%) |
Aug 22, 2012 | 8.584 | 8.972 | 8.569 | 8.862 | 44,597 | +0.24(+2.80%) |
Aug 21, 2012 | 8.708 | 9.052 | 8.533 | 8.621 | 33,733 | -0.08(-0.93%) |
Aug 20, 2012 | 8.708 | 8.906 | 8.548 | 8.701 | 47,130 | -0.04(-0.42%) |
Aug 17, 2012 | 8.665 | 8.760 | 8.599 | 8.738 | 43,635 | +0.03(+0.34%) |
Aug 16, 2012 | 8.672 | 8.723 | 8.533 | 8.708 | 27,277 | +0.01(+0.17%) |
Aug 15, 2012 | 8.650 | 8.694 | 8.533 | 8.694 | 15,687 | +0.07(+0.85%) |
Aug 14, 2012 | 8.555 | 8.802 | 8.555 | 8.621 | 18,261 | +0.12(+1.45%) |
Aug 13, 2012 | 8.461 | 8.505 | 8.425 | 8.497 | 13,524 | +0.04(+0.43%) |
Aug 10, 2012 | 8.512 | 8.599 | 8.432 | 8.461 | 23,078 | -0.01(-0.09%) |
Aug 09, 2012 | 8.584 | 8.682 | 8.461 | 8.468 | 14,577 | -0.08(-0.93%) |
Aug 08, 2012 | 8.744 | 8.744 | 8.526 | 8.548 | 42,835 | -0.19(-2.16%) |
Aug 07, 2012 | 8.925 | 8.925 | 8.704 | 8.737 | 31,384 | -0.20(-2.19%) |
Aug 06, 2012 | 9.027 | 9.071 | 8.846 | 8.933 | 14,689 | -0.10(-1.12%) |
Aug 03, 2012 | 8.635 | 9.245 | 8.632 | 9.034 | 54,573 | +0.47(+5.51%) |
Aug 02, 2012 | 8.512 | 8.599 | 8.512 | 8.563 | 34,326 | +0.04(+0.43%) |