Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.93 | 10.93 | 10.87 | 10.87 | 391 | +0.24(+2.26%) |
Oct 26, 2012 | 10.63 | 10.63 | 10.63 | 0 | -0.06(-0.56%) | |
Oct 24, 2012 | 10.69 | 10.69 | 10.69 | 0 | -0.06(-0.56%) | |
Oct 23, 2012 | 10.50 | 10.80 | 10.50 | 10.75 | 8,147 | +0.36(+3.46%) |
Oct 19, 2012 | 10.67 | 10.67 | 10.39 | 10.39 | 500 | -0.27(-2.53%) |
Oct 18, 2012 | 10.65 | 10.66 | 10.65 | 10.66 | 302 | +0.08(+0.78%) |
Oct 17, 2012 | 10.64 | 10.67 | 10.58 | 10.58 | 1,262 | +0.14(+1.32%) |
Oct 16, 2012 | 10.37 | 10.44 | 10.37 | 10.44 | 1,072 | +0.01(+0.10%) |
Oct 12, 2012 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) | |
Oct 11, 2012 | 10.17 | 10.43 | 10.17 | 10.43 | 247 | +0.31(+3.06%) |
Oct 10, 2012 | 9.912 | 10.12 | 9.912 | 10.12 | 789 | +0.15(+1.50%) |
Oct 09, 2012 | 9.970 | 9.970 | 9.970 | 9.970 | 339 | +0.06(+0.63%) |
Oct 06, 2012 | 9.908 | 9.908 | 9.908 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 9.900 | 10.14 | 9.900 | 9.908 | 2,325 | -0.10(-1.02%) |
Oct 04, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 1,274 | +0.28(+2.88%) |
Oct 03, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 2,062 | +0.10(+1.04%) |
Oct 02, 2012 | 9.720 | 9.720 | 9.630 | 9.630 | 846 | +0.01(+0.10%) |
Oct 01, 2012 | 9.678 | 9.850 | 9.620 | 9.620 | 1,982 | -0.18(-1.84%) |
Sep 28, 2012 | 9.675 | 9.800 | 9.570 | 9.800 | 1,292 | -0.10(-1.01%) |
Sep 27, 2012 | 9.700 | 9.900 | 9.540 | 9.900 | 2,559 | +0.55(+5.88%) |
Sep 26, 2012 | 9.422 | 9.460 | 9.350 | 9.350 | 943 | -0.54(-5.46%) |
Sep 25, 2012 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | -0.15(-1.49%) |
Sep 24, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 524 | -0.07(-0.69%) |
Sep 21, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 936 | +0.20(+2.02%) |
Sep 20, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 308 | +0.40(+4.26%) |
Sep 19, 2012 | 9.390 | 9.505 | 9.390 | 9.505 | 611 | +0.31(+3.32%) |
Sep 18, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -0.23(-2.44%) |
Sep 17, 2012 | 9.530 | 9.557 | 9.430 | 9.430 | 5,849 | -0.02(-0.19%) |
Sep 14, 2012 | 9.695 | 9.695 | 9.448 | 9.448 | 746 | +0.31(+3.37%) |
Sep 13, 2012 | 9.060 | 9.140 | 9.060 | 9.140 | 16,116 | +0.18(+2.01%) |
Sep 12, 2012 | 8.960 | 9.070 | 8.960 | 8.960 | 23,852 | -0.04(-0.44%) |
Sep 11, 2012 | 8.810 | 9.050 | 8.810 | 9.000 | 2,382 | -0.10(-1.10%) |
Sep 10, 2012 | 8.980 | 9.100 | 8.980 | 9.100 | 60,074 | -0.05(-0.55%) |
Sep 07, 2012 | 9.110 | 9.200 | 9.000 | 9.150 | 48,419 | +0.13(+1.44%) |
Sep 06, 2012 | 8.920 | 9.020 | 8.920 | 9.020 | 2,358 | +0.12(+1.35%) |
Sep 05, 2012 | 8.950 | 9.000 | 8.900 | 8.900 | 18,556 | -0.19(-2.09%) |
Sep 04, 2012 | 9.050 | 9.090 | 8.990 | 9.090 | 12,331 | -0.34(-3.61%) |
Aug 31, 2012 | 9.410 | 9.430 | 9.410 | 9.430 | 604 | -0.06(-0.63%) |
Aug 30, 2012 | 9.490 | 9.490 | 9.398 | 9.490 | 1,855 | -0.09(-0.94%) |
Aug 29, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 200 | -0.12(-1.24%) |
Aug 27, 2012 | 9.660 | 9.700 | 9.650 | 9.700 | 2,590 | -0.15(-1.55%) |
Aug 24, 2012 | 9.820 | 9.900 | 9.800 | 9.852 | 4,610 | -0.12(-1.18%) |
Aug 23, 2012 | 9.820 | 10.10 | 9.820 | 9.970 | 4,004 | -0.17(-1.68%) |
Aug 22, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 1,668 | +0.27(+2.74%) |
Aug 21, 2012 | 9.870 | 9.870 | 9.870 | 9.870 | 124 | -0.17(-1.69%) |
Aug 20, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 1,076 | -0.06(-0.59%) |
Aug 17, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 1,707 | -0.12(-1.17%) |
Aug 16, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 881 | +0.26(+2.61%) |
Aug 15, 2012 | 10.16 | 10.16 | 9.960 | 9.960 | 742 | -0.34(-3.30%) |
Aug 13, 2012 | 10.30 | 10.30 | 10.30 | 0 | -0.15(-1.44%) | |
Aug 11, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.00(+0.00%) |
Aug 10, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.11(+1.06%) |
Aug 09, 2012 | 10.23 | 10.34 | 10.23 | 10.34 | 497 | +0.12(+1.17%) |
Aug 08, 2012 | 10.51 | 10.51 | 10.22 | 10.22 | 19,269 | -0.26(-2.48%) |
Aug 07, 2012 | 10.49 | 10.49 | 10.16 | 10.48 | 2,410 | +0.18(+1.72%) |
Aug 06, 2012 | 10.27 | 10.30 | 10.27 | 10.30 | 290 | -0.04(-0.43%) |
Aug 03, 2012 | 10.21 | 10.35 | 10.21 | 10.35 | 323 | -0.02(-0.19%) |
Aug 02, 2012 | 10.15 | 10.40 | 10.15 | 10.37 | 11,077 | +0.02(+0.17%) |