Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.14 | 10.14 | 9.294 | 9.722 | 50,148 | +0.08(+0.79%) |
Oct 26, 2012 | 9.437 | 9.646 | 9.646 | 9.646 | 3,744 | +0.13(+1.31%) |
Oct 25, 2012 | 9.698 | 9.698 | 9.403 | 9.521 | 14,764 | -0.08(-0.88%) |
Oct 24, 2012 | 10.08 | 10.08 | 9.534 | 9.605 | 20,905 | -0.44(-4.39%) |
Oct 23, 2012 | 10.09 | 10.09 | 9.945 | 10.05 | 7,192 | -0.09(-0.85%) |
Oct 19, 2012 | 10.24 | 10.24 | 10.12 | 10.13 | 15,593 | -0.13(-1.27%) |
Oct 18, 2012 | 10.10 | 10.26 | 10.10 | 10.26 | 14,772 | +0.17(+1.67%) |
Oct 17, 2012 | 10.01 | 10.13 | 10.00 | 10.09 | 7,047 | +0.10(+0.97%) |
Oct 16, 2012 | 9.881 | 10.05 | 9.881 | 9.997 | 4,696 | +0.12(+1.25%) |
Oct 15, 2012 | 10.05 | 10.05 | 9.874 | 9.874 | 18,607 | -0.18(-1.78%) |
Oct 12, 2012 | 9.986 | 10.05 | 9.979 | 10.05 | 9,096 | +0.07(+0.71%) |
Oct 11, 2012 | 9.975 | 10.09 | 9.975 | 9.982 | 11,153 | -0.04(-0.37%) |
Oct 10, 2012 | 9.721 | 10.03 | 9.698 | 10.02 | 8,786 | +0.31(+3.20%) |
Oct 09, 2012 | 9.605 | 9.709 | 9.504 | 9.709 | 15,673 | -0.00(-0.05%) |
Oct 08, 2012 | 9.485 | 9.717 | 9.485 | 9.713 | 1,923 | +0.22(+2.28%) |
Oct 05, 2012 | 9.523 | 9.523 | 9.481 | 9.496 | 5,817 | -0.10(-1.05%) |
Oct 04, 2012 | 9.687 | 9.687 | 9.481 | 9.597 | 21,079 | -0.09(-0.93%) |
Oct 03, 2012 | 9.567 | 9.687 | 9.567 | 9.687 | 7,679 | +0.17(+1.81%) |
Oct 02, 2012 | 9.567 | 9.571 | 9.425 | 9.514 | 6,125 | +0.04(+0.43%) |
Oct 01, 2012 | 9.560 | 9.560 | 9.403 | 9.474 | 8,706 | +0.05(+0.51%) |
Sep 28, 2012 | 9.343 | 9.534 | 9.315 | 9.425 | 14,981 | +0.13(+1.38%) |
Sep 27, 2012 | 9.201 | 9.321 | 9.201 | 9.297 | 6,710 | +0.04(+0.43%) |
Sep 26, 2012 | 9.287 | 9.287 | 9.037 | 9.257 | 8,545 | -0.03(-0.32%) |
Sep 25, 2012 | 9.287 | 9.290 | 9.123 | 9.287 | 14,630 | +0.13(+1.42%) |
Sep 24, 2012 | 9.212 | 9.235 | 9.105 | 9.157 | 18,817 | +0.21(+2.33%) |
Sep 21, 2012 | 9.043 | 9.194 | 8.949 | 8.949 | 16,177 | +0.02(+0.21%) |
Sep 20, 2012 | 8.949 | 9.193 | 8.926 | 8.930 | 19,369 | -0.02(-0.21%) |
Sep 19, 2012 | 8.826 | 8.952 | 8.771 | 8.949 | 4,138 | +0.12(+1.39%) |
Sep 18, 2012 | 8.822 | 8.826 | 8.740 | 8.826 | 13,409 | +0.00(+0.05%) |
Sep 17, 2012 | 8.844 | 8.914 | 8.766 | 8.821 | 21,794 | -0.00(-0.05%) |
Sep 14, 2012 | 8.893 | 8.893 | 8.774 | 8.826 | 7,521 | +0.01(+0.07%) |
Sep 13, 2012 | 8.867 | 8.915 | 8.770 | 8.820 | 7,505 | -0.10(-1.11%) |
Sep 12, 2012 | 8.919 | 8.956 | 8.778 | 8.919 | 15,712 | +0.11(+1.22%) |
Sep 11, 2012 | 8.878 | 8.956 | 8.781 | 8.811 | 8,153 | -0.05(-0.55%) |
Sep 10, 2012 | 8.956 | 8.956 | 8.774 | 8.859 | 14,485 | -0.13(-1.41%) |
Sep 07, 2012 | 8.677 | 9.022 | 8.677 | 8.986 | 18,411 | +0.31(+3.55%) |
Sep 06, 2012 | 8.800 | 9.071 | 8.551 | 8.678 | 37,293 | +0.16(+1.84%) |
Sep 05, 2012 | 9.197 | 9.476 | 8.521 | 8.521 | 58,848 | -0.92(-9.72%) |
Sep 04, 2012 | 9.476 | 9.659 | 9.413 | 9.439 | 48,819 | -0.04(-0.39%) |
Aug 31, 2012 | 9.472 | 9.736 | 9.435 | 9.476 | 17,168 | -0.21(-2.19%) |
Aug 30, 2012 | 9.714 | 9.829 | 9.577 | 9.688 | 18,502 | -0.07(-0.69%) |
Aug 29, 2012 | 9.837 | 10.13 | 9.755 | 9.755 | 22,910 | -0.13(-1.27%) |
Aug 27, 2012 | 10.14 | 10.17 | 9.702 | 9.880 | 40,283 | -0.26(-2.59%) |
Aug 24, 2012 | 10.11 | 10.36 | 10.11 | 10.14 | 8,957 | -0.22(-2.11%) |
Aug 23, 2012 | 10.52 | 10.54 | 10.27 | 10.36 | 4,370 | -0.00(-0.01%) |
Aug 22, 2012 | 10.37 | 10.37 | 10.10 | 10.36 | 15,003 | -0.01(-0.09%) |
Aug 21, 2012 | 10.55 | 10.55 | 10.37 | 10.37 | 14,120 | -0.10(-0.97%) |
Aug 20, 2012 | 10.37 | 10.51 | 10.25 | 10.47 | 26,084 | +0.10(+1.00%) |
Aug 17, 2012 | 10.52 | 10.59 | 10.37 | 10.37 | 7,796 | -0.09(-0.81%) |
Aug 16, 2012 | 10.34 | 10.45 | 10.34 | 10.45 | 4,300 | +0.21(+2.10%) |
Aug 15, 2012 | 10.09 | 10.24 | 10.04 | 10.24 | 22,267 | +0.16(+1.62%) |
Aug 14, 2012 | 10.50 | 10.50 | 9.915 | 10.08 | 22,294 | -0.43(-4.09%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.31 | 10.51 | 3,511 | +0.05(+0.46%) |
Aug 10, 2012 | 10.29 | 10.46 | 10.29 | 10.46 | 1,123 | +0.01(+0.11%) |
Aug 09, 2012 | 10.24 | 10.53 | 10.24 | 10.45 | 7,709 | +0.20(+1.95%) |
Aug 08, 2012 | 10.52 | 10.52 | 10.20 | 10.25 | 11,548 | -0.40(-3.72%) |
Aug 07, 2012 | 10.55 | 10.64 | 10.55 | 10.64 | 2,352 | -0.04(-0.38%) |
Aug 06, 2012 | 10.71 | 10.71 | 10.55 | 10.68 | 6,221 | -0.04(-0.35%) |
Aug 03, 2012 | 10.72 | 10.81 | 10.54 | 10.72 | 8,755 | -0.15(-1.40%) |
Aug 02, 2012 | 11.23 | 11.23 | 10.60 | 10.87 | 9,260 | -0.40(-3.55%) |