Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.17 | 10.36 | 10.08 | 10.15 | 334,934 | -0.12(-1.17%) |
Oct 26, 2012 | 10.39 | 10.28 | 10.28 | 10.28 | 231,199 | -0.08(-0.81%) |
Oct 25, 2012 | 10.47 | 10.66 | 10.23 | 10.36 | 317,271 | -0.07(-0.67%) |
Oct 24, 2012 | 10.59 | 10.74 | 10.37 | 10.43 | 465,947 | -0.15(-1.45%) |
Oct 23, 2012 | 10.52 | 10.63 | 10.39 | 10.58 | 409,408 | -0.03(-0.26%) |
Oct 19, 2012 | 10.79 | 10.87 | 10.44 | 10.61 | 508,045 | -0.24(-2.22%) |
Oct 18, 2012 | 10.58 | 10.86 | 10.38 | 10.85 | 635,019 | +0.22(+2.10%) |
Oct 17, 2012 | 10.11 | 10.72 | 9.950 | 10.63 | 652,698 | +0.65(+6.51%) |
Oct 16, 2012 | 10.19 | 10.23 | 9.932 | 9.978 | 267,734 | -0.19(-1.87%) |
Oct 15, 2012 | 9.922 | 10.17 | 9.830 | 10.17 | 359,416 | +0.26(+2.57%) |
Oct 12, 2012 | 9.848 | 10.07 | 9.848 | 9.913 | 343,438 | +0.04(+0.38%) |
Oct 11, 2012 | 9.644 | 9.941 | 9.449 | 9.876 | 381,936 | +0.26(+2.70%) |
Oct 10, 2012 | 9.681 | 9.746 | 9.189 | 9.616 | 1,250,006 | -0.60(-5.90%) |
Oct 09, 2012 | 10.38 | 10.42 | 10.15 | 10.22 | 419,998 | -0.12(-1.17%) |
Oct 08, 2012 | 10.23 | 10.43 | 10.10 | 10.34 | 476,313 | +0.10(+1.00%) |
Oct 05, 2012 | 10.30 | 10.53 | 10.04 | 10.24 | 488,369 | +0.00(+0.00%) |
Oct 04, 2012 | 9.997 | 10.27 | 9.978 | 10.24 | 291,177 | +0.31(+3.08%) |
Oct 03, 2012 | 9.960 | 10.16 | 9.774 | 9.932 | 426,502 | +0.01(+0.09%) |
Oct 02, 2012 | 9.867 | 10.07 | 9.681 | 9.922 | 300,190 | +0.07(+0.75%) |
Oct 01, 2012 | 9.616 | 9.997 | 9.598 | 9.848 | 375,095 | +0.26(+2.71%) |
Sep 28, 2012 | 9.783 | 9.783 | 9.579 | 9.588 | 319,631 | -0.25(-2.55%) |
Sep 27, 2012 | 9.774 | 9.904 | 9.681 | 9.839 | 427,066 | +0.06(+0.66%) |
Sep 26, 2012 | 9.533 | 9.793 | 9.412 | 9.774 | 331,426 | +0.25(+2.63%) |
Sep 25, 2012 | 9.764 | 9.864 | 9.514 | 9.523 | 332,685 | -0.16(-1.62%) |
Sep 24, 2012 | 9.671 | 9.930 | 9.477 | 9.681 | 316,492 | +0.01(+0.10%) |
Sep 21, 2012 | 9.912 | 9.912 | 9.449 | 9.671 | 804,227 | -0.10(-1.04%) |
Sep 20, 2012 | 9.875 | 9.939 | 9.634 | 9.773 | 359,919 | -0.17(-1.67%) |
Sep 19, 2012 | 10.07 | 10.13 | 9.902 | 9.939 | 352,724 | -0.04(-0.37%) |
Sep 18, 2012 | 10.11 | 10.30 | 9.856 | 9.976 | 710,349 | -0.07(-0.74%) |
Sep 17, 2012 | 9.986 | 10.12 | 9.773 | 10.05 | 903,968 | +0.06(+0.65%) |
Sep 14, 2012 | 10.19 | 10.85 | 9.708 | 9.986 | 1,178,182 | +0.55(+5.78%) |
Sep 13, 2012 | 9.107 | 9.625 | 9.038 | 9.440 | 726,952 | +0.33(+3.65%) |
Sep 12, 2012 | 8.830 | 9.338 | 8.793 | 9.107 | 933,943 | +0.42(+4.84%) |
Sep 11, 2012 | 8.534 | 8.691 | 8.506 | 8.687 | 282,574 | +0.18(+2.12%) |
Sep 10, 2012 | 8.479 | 8.663 | 8.479 | 8.506 | 333,310 | +0.01(+0.11%) |
Sep 07, 2012 | 8.414 | 8.534 | 8.344 | 8.497 | 578,662 | +0.13(+1.55%) |
Sep 06, 2012 | 8.395 | 8.516 | 8.340 | 8.368 | 572,649 | -0.01(-0.11%) |
Sep 05, 2012 | 8.275 | 8.442 | 8.201 | 8.377 | 462,579 | +0.12(+1.46%) |
Sep 04, 2012 | 8.136 | 8.553 | 8.109 | 8.257 | 527,333 | +0.15(+1.82%) |
Aug 31, 2012 | 8.090 | 8.266 | 8.008 | 8.109 | 400,903 | +0.05(+0.57%) |
Aug 30, 2012 | 7.979 | 8.127 | 7.905 | 8.062 | 246,653 | +0.01(+0.11%) |
Aug 29, 2012 | 8.090 | 8.192 | 7.915 | 8.053 | 246,568 | -0.16(-1.91%) |
Aug 27, 2012 | 8.035 | 8.303 | 7.896 | 8.210 | 482,021 | +0.38(+4.84%) |
Aug 24, 2012 | 7.905 | 7.961 | 7.794 | 7.831 | 215,272 | -0.08(-1.05%) |
Aug 23, 2012 | 8.044 | 8.053 | 7.859 | 7.915 | 318,481 | -0.10(-1.27%) |
Aug 22, 2012 | 8.072 | 8.192 | 7.915 | 8.016 | 512,161 | -0.05(-0.57%) |
Aug 21, 2012 | 8.044 | 8.312 | 7.942 | 8.062 | 593,945 | +0.06(+0.81%) |
Aug 20, 2012 | 7.813 | 8.081 | 7.813 | 7.998 | 386,391 | +0.15(+1.88%) |
Aug 17, 2012 | 7.748 | 7.859 | 7.619 | 7.850 | 456,652 | +0.13(+1.68%) |
Aug 16, 2012 | 7.489 | 7.868 | 7.415 | 7.720 | 606,988 | +0.19(+2.58%) |
Aug 15, 2012 | 7.572 | 7.646 | 7.415 | 7.526 | 732,790 | -0.09(-1.21%) |
Aug 14, 2012 | 7.767 | 8.183 | 7.545 | 7.619 | 1,335,780 | +0.14(+1.85%) |
Aug 13, 2012 | 7.619 | 7.665 | 7.323 | 7.480 | 570,617 | -0.11(-1.46%) |
Aug 10, 2012 | 7.406 | 7.628 | 7.295 | 7.591 | 631,397 | +0.22(+3.01%) |
Aug 09, 2012 | 7.461 | 7.850 | 7.341 | 7.369 | 1,013,623 | -0.18(-2.45%) |
Aug 08, 2012 | 7.166 | 7.804 | 6.472 | 7.554 | 1,816,922 | +1.37(+22.12%) |
Aug 07, 2012 | 6.139 | 6.204 | 6.084 | 6.186 | 429,054 | +0.07(+1.21%) |
Aug 06, 2012 | 5.954 | 6.223 | 5.954 | 6.112 | 300,598 | +0.18(+2.96%) |
Aug 03, 2012 | 5.880 | 6.149 | 5.880 | 5.936 | 538,456 | +0.10(+1.74%) |
Aug 02, 2012 | 6.065 | 6.084 | 5.779 | 5.834 | 529,721 | -0.22(-3.66%) |