Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.21 | 10.33 | 9.861 | 9.950 | 163,705 | -0.36(-3.50%) |
Oct 26, 2012 | 10.43 | 10.31 | 10.31 | 10.31 | 127,909 | -0.15(-1.41%) |
Oct 25, 2012 | 10.63 | 10.63 | 10.37 | 10.46 | 108,667 | +0.01(+0.14%) |
Oct 24, 2012 | 10.78 | 10.78 | 10.24 | 10.44 | 202,982 | -0.14(-1.32%) |
Oct 23, 2012 | 10.87 | 10.90 | 10.53 | 10.58 | 179,214 | +0.04(+0.42%) |
Oct 19, 2012 | 10.76 | 10.76 | 10.46 | 10.54 | 98,034 | -0.21(-1.92%) |
Oct 18, 2012 | 10.86 | 10.88 | 10.72 | 10.74 | 78,464 | -0.02(-0.21%) |
Oct 17, 2012 | 10.55 | 10.83 | 10.53 | 10.77 | 100,764 | +0.24(+2.24%) |
Oct 16, 2012 | 10.48 | 10.71 | 10.48 | 10.53 | 93,340 | +0.13(+1.27%) |
Oct 15, 2012 | 10.21 | 10.45 | 10.15 | 10.40 | 120,315 | +0.32(+3.22%) |
Oct 12, 2012 | 9.861 | 10.09 | 9.861 | 10.07 | 93,201 | +0.10(+1.03%) |
Oct 11, 2012 | 9.927 | 10.09 | 9.706 | 9.972 | 105,725 | +0.05(+0.52%) |
Oct 10, 2012 | 10.17 | 10.23 | 9.702 | 9.920 | 286,868 | -0.33(-3.23%) |
Oct 09, 2012 | 10.30 | 10.44 | 10.20 | 10.25 | 113,705 | -0.07(-0.71%) |
Oct 08, 2012 | 10.86 | 10.86 | 10.10 | 10.33 | 204,295 | -0.48(-4.43%) |
Oct 05, 2012 | 10.70 | 11.05 | 10.70 | 10.80 | 124,634 | +0.18(+1.73%) |
Oct 04, 2012 | 10.50 | 10.69 | 10.30 | 10.62 | 107,726 | +0.25(+2.41%) |
Oct 03, 2012 | 10.44 | 10.44 | 10.29 | 10.37 | 68,496 | -0.10(-0.91%) |
Oct 02, 2012 | 10.38 | 10.53 | 10.33 | 10.46 | 92,408 | +0.08(+0.78%) |
Oct 01, 2012 | 10.67 | 10.78 | 10.35 | 10.38 | 94,144 | -0.06(-0.56%) |
Sep 28, 2012 | 10.44 | 10.58 | 10.33 | 10.44 | 141,762 | -0.18(-1.66%) |
Sep 27, 2012 | 10.63 | 10.83 | 10.57 | 10.62 | 75,587 | -0.07(-0.62%) |
Sep 26, 2012 | 11.05 | 11.05 | 10.27 | 10.69 | 255,337 | -0.44(-3.97%) |
Sep 25, 2012 | 12.00 | 12.13 | 11.13 | 11.13 | 298,202 | -0.84(-7.01%) |
Sep 24, 2012 | 11.40 | 12.14 | 11.33 | 11.97 | 411,536 | +0.64(+5.66%) |
Sep 21, 2012 | 11.16 | 11.49 | 11.05 | 11.33 | 194,815 | +0.24(+2.19%) |
Sep 20, 2012 | 11.12 | 11.12 | 10.94 | 11.08 | 85,558 | +0.01(+0.07%) |
Sep 19, 2012 | 10.66 | 11.18 | 10.66 | 11.08 | 223,607 | +0.45(+4.23%) |
Sep 18, 2012 | 10.53 | 10.81 | 10.26 | 10.63 | 126,312 | +0.21(+1.98%) |
Sep 17, 2012 | 10.72 | 10.87 | 10.35 | 10.42 | 132,849 | -0.24(-2.28%) |
Sep 14, 2012 | 10.40 | 10.82 | 10.40 | 10.66 | 152,257 | +0.27(+2.55%) |
Sep 13, 2012 | 9.854 | 10.44 | 9.854 | 10.40 | 120,490 | +0.46(+4.59%) |
Sep 12, 2012 | 10.16 | 10.17 | 9.773 | 9.942 | 170,158 | -0.11(-1.10%) |
Sep 11, 2012 | 9.670 | 10.06 | 9.611 | 10.05 | 144,259 | +0.24(+2.48%) |
Sep 10, 2012 | 9.758 | 10.14 | 9.758 | 9.810 | 230,399 | +0.13(+1.37%) |
Sep 07, 2012 | 9.574 | 9.817 | 9.486 | 9.677 | 140,848 | +0.13(+1.31%) |
Sep 06, 2012 | 9.206 | 9.581 | 8.977 | 9.552 | 322,995 | +0.42(+4.60%) |
Sep 05, 2012 | 9.132 | 9.228 | 8.899 | 9.132 | 119,157 | +0.01(+0.16%) |
Sep 04, 2012 | 9.279 | 9.441 | 8.985 | 9.117 | 138,744 | -0.10(-1.12%) |
Aug 31, 2012 | 9.294 | 9.324 | 9.029 | 9.220 | 157,114 | -0.01(-0.08%) |
Aug 30, 2012 | 9.220 | 9.353 | 9.206 | 9.228 | 54,596 | -0.04(-0.48%) |
Aug 29, 2012 | 9.250 | 9.338 | 9.191 | 9.272 | 132,447 | +0.07(+0.72%) |
Aug 27, 2012 | 9.390 | 9.456 | 9.184 | 9.206 | 123,006 | -0.18(-1.88%) |
Aug 24, 2012 | 9.559 | 9.618 | 9.368 | 9.382 | 77,767 | -0.19(-2.00%) |
Aug 23, 2012 | 9.419 | 9.667 | 9.294 | 9.574 | 185,592 | +0.22(+2.36%) |
Aug 22, 2012 | 9.353 | 9.515 | 9.132 | 9.353 | 254,195 | -0.27(-2.83%) |
Aug 21, 2012 | 9.817 | 9.861 | 9.478 | 9.625 | 203,558 | -0.06(-0.61%) |
Aug 20, 2012 | 10.04 | 10.04 | 9.603 | 9.684 | 116,123 | -0.28(-2.81%) |
Aug 17, 2012 | 10.02 | 10.13 | 9.920 | 9.964 | 157,969 | -0.05(-0.51%) |
Aug 16, 2012 | 9.905 | 10.07 | 9.845 | 10.02 | 119,155 | +0.04(+0.44%) |
Aug 15, 2012 | 9.957 | 10.15 | 9.865 | 9.972 | 83,521 | +0.03(+0.30%) |
Aug 14, 2012 | 10.35 | 10.35 | 9.854 | 9.942 | 130,878 | -0.24(-2.39%) |
Aug 13, 2012 | 10.49 | 10.56 | 10.00 | 10.19 | 149,118 | -0.21(-1.98%) |
Aug 10, 2012 | 10.64 | 10.68 | 10.13 | 10.39 | 278,873 | +0.22(+2.17%) |
Aug 09, 2012 | 9.979 | 10.80 | 9.979 | 10.17 | 407,077 | +0.39(+3.99%) |
Aug 08, 2012 | 9.338 | 9.802 | 9.338 | 9.780 | 167,893 | +0.37(+3.91%) |
Aug 07, 2012 | 9.132 | 9.449 | 9.110 | 9.412 | 227,179 | +0.27(+2.90%) |
Aug 06, 2012 | 8.779 | 9.198 | 8.779 | 9.147 | 128,224 | +0.43(+4.90%) |
Aug 03, 2012 | 8.801 | 8.955 | 8.668 | 8.720 | 105,577 | +0.09(+1.02%) |
Aug 02, 2012 | 8.705 | 8.742 | 8.506 | 8.631 | 198,508 | -0.23(-2.58%) |