Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.873 | 9.921 | 9.721 | 9.845 | 598,823 | +0.06(+0.64%) |
Oct 26, 2012 | 9.749 | 9.782 | 9.782 | 9.782 | 423,575 | +0.01(+0.12%) |
Oct 25, 2012 | 9.846 | 9.870 | 9.760 | 9.770 | 1,746,780 | -0.00(-0.00%) |
Oct 24, 2012 | 9.913 | 9.913 | 9.761 | 9.770 | 143,358 | -0.04(-0.38%) |
Oct 23, 2012 | 9.822 | 9.879 | 9.801 | 9.807 | 134,069 | -0.04(-0.39%) |
Oct 19, 2012 | 10.04 | 10.04 | 9.842 | 9.846 | 341,025 | -0.23(-2.25%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 349,490 | -0.13(-1.27%) |
Oct 17, 2012 | 10.19 | 10.23 | 10.18 | 10.20 | 77,510 | -0.07(-0.65%) |
Oct 16, 2012 | 10.14 | 10.27 | 10.14 | 10.27 | 123,165 | +0.18(+1.77%) |
Oct 15, 2012 | 10.08 | 10.11 | 10.00 | 10.09 | 105,679 | +0.07(+0.67%) |
Oct 12, 2012 | 10.00 | 10.05 | 9.977 | 10.02 | 299,177 | +0.03(+0.25%) |
Oct 11, 2012 | 10.09 | 10.10 | 9.998 | 9.998 | 123,084 | -0.02(-0.18%) |
Oct 10, 2012 | 10.08 | 10.08 | 10.01 | 10.02 | 173,257 | -0.09(-0.86%) |
Oct 09, 2012 | 10.21 | 10.21 | 10.07 | 10.10 | 437,985 | -0.16(-1.51%) |
Oct 08, 2012 | 10.28 | 10.30 | 10.24 | 10.26 | 73,200 | -0.08(-0.81%) |
Oct 05, 2012 | 10.44 | 10.44 | 10.34 | 10.34 | 26,326 | -0.06(-0.55%) |
Oct 04, 2012 | 10.41 | 10.42 | 10.37 | 10.40 | 81,424 | +0.02(+0.19%) |
Oct 03, 2012 | 10.37 | 10.41 | 10.33 | 10.38 | 144,799 | +0.03(+0.29%) |
Oct 02, 2012 | 10.37 | 10.39 | 10.28 | 10.35 | 111,034 | +0.04(+0.38%) |
Oct 01, 2012 | 10.37 | 10.45 | 10.30 | 10.31 | 225,895 | -0.01(-0.06%) |
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 599,064 | -0.09(-0.90%) |
Sep 27, 2012 | 10.28 | 10.43 | 10.27 | 10.41 | 63,476 | +0.17(+1.62%) |
Sep 26, 2012 | 10.31 | 10.31 | 10.20 | 10.24 | 150,000 | -0.10(-0.97%) |
Sep 25, 2012 | 10.52 | 10.53 | 10.33 | 10.34 | 246,585 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,330 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,234 | +0.01(+0.08%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.50 | 10.55 | 85,653 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 87,878 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,838 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.61 | 10.56 | 10.59 | 378,892 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.61 | 449,124 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.51 | 146,723 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.36 | 10.30 | 10.36 | 232,665 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.33 | 10.27 | 10.28 | 81,404 | +0.06(+0.55%) |
Sep 10, 2012 | 10.35 | 10.35 | 10.22 | 10.23 | 152,178 | -0.13(-1.21%) |
Sep 07, 2012 | 10.33 | 10.36 | 10.30 | 10.35 | 213,054 | +0.02(+0.23%) |
Sep 06, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 147,239 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,992 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,561 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,257 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,523 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,521 | +0.00(+0.04%) |
Aug 27, 2012 | 10.21 | 10.23 | 10.16 | 10.19 | 129,740 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,720 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,867 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,173 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,356 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,647 | +0.04(+0.42%) |
Aug 17, 2012 | 10.20 | 10.25 | 10.20 | 10.24 | 48,416 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.22 | 10.10 | 10.21 | 77,704 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.08 | 10.04 | 10.05 | 50,876 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,239 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.000 | 10.06 | 52,812 | +0.00(+0.00%) |
Aug 10, 2012 | 9.989 | 10.06 | 9.989 | 10.06 | 34,241 | +0.02(+0.24%) |
Aug 09, 2012 | 9.995 | 10.05 | 9.915 | 10.04 | 133,513 | +0.06(+0.55%) |
Aug 08, 2012 | 9.949 | 10.01 | 9.947 | 9.985 | 182,043 | +0.01(+0.06%) |
Aug 07, 2012 | 9.922 | 10.01 | 9.922 | 9.978 | 236,947 | +0.07(+0.72%) |
Aug 06, 2012 | 9.867 | 9.939 | 9.867 | 9.907 | 624,928 | +0.09(+0.90%) |
Aug 03, 2012 | 9.752 | 9.842 | 9.646 | 9.819 | 1,348,606 | +0.19(+2.00%) |
Aug 02, 2012 | 9.591 | 9.707 | 9.558 | 9.627 | 945,632 | -0.08(-0.78%) |