Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.16 | 10.16 | 9.313 | 9.742 | 50,045 | +0.08(+0.79%) |
Oct 26, 2012 | 9.456 | 9.666 | 9.666 | 9.666 | 3,736 | +0.13(+1.31%) |
Oct 25, 2012 | 9.718 | 9.718 | 9.422 | 9.540 | 14,733 | -0.08(-0.88%) |
Oct 24, 2012 | 10.10 | 10.10 | 9.554 | 9.625 | 20,862 | -0.44(-4.39%) |
Oct 23, 2012 | 10.11 | 10.11 | 9.966 | 10.07 | 7,177 | -0.09(-0.85%) |
Oct 19, 2012 | 10.27 | 10.27 | 10.14 | 10.15 | 15,561 | -0.13(-1.27%) |
Oct 18, 2012 | 10.12 | 10.28 | 10.12 | 10.28 | 14,741 | +0.17(+1.67%) |
Oct 17, 2012 | 10.03 | 10.15 | 10.03 | 10.12 | 7,033 | +0.10(+0.97%) |
Oct 16, 2012 | 9.902 | 10.07 | 9.902 | 10.02 | 4,687 | +0.12(+1.25%) |
Oct 15, 2012 | 10.07 | 10.07 | 9.894 | 9.894 | 18,569 | -0.18(-1.78%) |
Oct 12, 2012 | 10.01 | 10.07 | 9.999 | 10.07 | 9,077 | +0.07(+0.71%) |
Oct 11, 2012 | 9.996 | 10.12 | 9.996 | 10.00 | 11,130 | -0.04(-0.37%) |
Oct 10, 2012 | 9.741 | 10.05 | 9.718 | 10.04 | 8,768 | +0.31(+3.20%) |
Oct 09, 2012 | 9.625 | 9.729 | 9.523 | 9.729 | 15,641 | -0.00(-0.05%) |
Oct 08, 2012 | 9.505 | 9.737 | 9.505 | 9.733 | 1,919 | +0.22(+2.28%) |
Oct 05, 2012 | 9.542 | 9.542 | 9.501 | 9.516 | 5,805 | -0.10(-1.05%) |
Oct 04, 2012 | 9.707 | 9.707 | 9.501 | 9.617 | 21,035 | -0.09(-0.93%) |
Oct 03, 2012 | 9.587 | 9.707 | 9.587 | 9.707 | 7,663 | +0.17(+1.81%) |
Oct 02, 2012 | 9.587 | 9.591 | 9.445 | 9.534 | 6,112 | +0.04(+0.43%) |
Oct 01, 2012 | 9.580 | 9.580 | 9.422 | 9.493 | 8,688 | +0.05(+0.51%) |
Sep 28, 2012 | 9.362 | 9.553 | 9.334 | 9.445 | 14,950 | +0.13(+1.38%) |
Sep 27, 2012 | 9.220 | 9.340 | 9.220 | 9.316 | 6,697 | +0.04(+0.43%) |
Sep 26, 2012 | 9.306 | 9.306 | 9.055 | 9.276 | 8,528 | -0.03(-0.32%) |
Sep 25, 2012 | 9.306 | 9.310 | 9.142 | 9.306 | 14,600 | +0.13(+1.42%) |
Sep 24, 2012 | 9.231 | 9.254 | 9.123 | 9.176 | 18,779 | +0.21(+2.33%) |
Sep 21, 2012 | 9.062 | 9.213 | 8.967 | 8.967 | 16,144 | +0.02(+0.21%) |
Sep 20, 2012 | 8.967 | 9.212 | 8.945 | 8.948 | 19,329 | -0.02(-0.21%) |
Sep 19, 2012 | 8.844 | 8.971 | 8.789 | 8.967 | 4,130 | +0.12(+1.39%) |
Sep 18, 2012 | 8.840 | 8.844 | 8.758 | 8.844 | 13,381 | +0.00(+0.05%) |
Sep 17, 2012 | 8.863 | 8.933 | 8.785 | 8.840 | 21,749 | -0.00(-0.05%) |
Sep 14, 2012 | 8.911 | 8.911 | 8.792 | 8.844 | 7,505 | +0.01(+0.07%) |
Sep 13, 2012 | 8.885 | 8.933 | 8.788 | 8.838 | 7,489 | -0.10(-1.11%) |
Sep 12, 2012 | 8.937 | 8.974 | 8.796 | 8.937 | 15,680 | +0.11(+1.22%) |
Sep 11, 2012 | 8.896 | 8.974 | 8.799 | 8.829 | 8,136 | -0.05(-0.55%) |
Sep 10, 2012 | 8.974 | 8.974 | 8.793 | 8.878 | 14,455 | -0.13(-1.41%) |
Sep 07, 2012 | 8.695 | 9.041 | 8.695 | 9.004 | 18,373 | +0.31(+3.55%) |
Sep 06, 2012 | 8.818 | 9.090 | 8.569 | 8.696 | 37,217 | +0.16(+1.84%) |
Sep 05, 2012 | 9.216 | 9.495 | 8.539 | 8.539 | 58,727 | -0.92(-9.72%) |
Sep 04, 2012 | 9.496 | 9.679 | 9.433 | 9.459 | 48,718 | -0.04(-0.39%) |
Aug 31, 2012 | 9.492 | 9.756 | 9.455 | 9.496 | 17,132 | -0.21(-2.19%) |
Aug 30, 2012 | 9.734 | 9.850 | 9.596 | 9.708 | 18,464 | -0.07(-0.69%) |
Aug 29, 2012 | 9.857 | 10.15 | 9.775 | 9.775 | 22,863 | -0.13(-1.27%) |
Aug 27, 2012 | 10.16 | 10.19 | 9.722 | 9.900 | 40,200 | -0.26(-2.59%) |
Aug 24, 2012 | 10.13 | 10.38 | 10.13 | 10.16 | 8,939 | -0.22(-2.11%) |
Aug 23, 2012 | 10.54 | 10.56 | 10.29 | 10.38 | 4,361 | -0.00(-0.01%) |
Aug 22, 2012 | 10.39 | 10.39 | 10.12 | 10.38 | 14,972 | -0.01(-0.09%) |
Aug 21, 2012 | 10.57 | 10.58 | 10.39 | 10.39 | 14,091 | -0.10(-0.97%) |
Aug 20, 2012 | 10.39 | 10.53 | 10.27 | 10.49 | 26,031 | +0.10(+1.00%) |
Aug 17, 2012 | 10.55 | 10.61 | 10.39 | 10.39 | 7,780 | -0.09(-0.81%) |
Aug 16, 2012 | 10.36 | 10.48 | 10.36 | 10.48 | 4,291 | +0.22(+2.10%) |
Aug 15, 2012 | 10.11 | 10.26 | 10.06 | 10.26 | 22,221 | +0.16(+1.62%) |
Aug 14, 2012 | 10.52 | 10.52 | 9.936 | 10.10 | 22,248 | -0.43(-4.09%) |
Aug 13, 2012 | 10.35 | 10.53 | 10.33 | 10.53 | 3,504 | +0.05(+0.46%) |
Aug 10, 2012 | 10.31 | 10.48 | 10.31 | 10.48 | 1,121 | +0.01(+0.11%) |
Aug 09, 2012 | 10.26 | 10.55 | 10.26 | 10.47 | 7,693 | +0.20(+1.95%) |
Aug 08, 2012 | 10.54 | 10.54 | 10.22 | 10.27 | 11,524 | -0.40(-3.72%) |
Aug 07, 2012 | 10.57 | 10.66 | 10.57 | 10.66 | 2,348 | -0.04(-0.38%) |
Aug 06, 2012 | 10.73 | 10.73 | 10.58 | 10.71 | 6,208 | -0.04(-0.35%) |
Aug 03, 2012 | 10.74 | 10.83 | 10.56 | 10.74 | 8,737 | -0.15(-1.40%) |
Aug 02, 2012 | 11.26 | 11.26 | 10.62 | 10.89 | 9,241 | -0.40(-3.55%) |