Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.21 | 10.25 | 10.18 | 10.22 | 10,723 | +0.02(+0.19%) |
Oct 26, 2012 | 10.00 | 10.20 | 10.20 | 10.20 | 14,900 | +0.23(+2.31%) |
Oct 25, 2012 | 9.900 | 9.980 | 9.730 | 9.970 | 28,372 | +0.17(+1.73%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.750 | 9.800 | 21,075 | -0.33(-3.26%) |
Oct 23, 2012 | 10.09 | 10.35 | 10.00 | 10.13 | 13,853 | -0.06(-0.59%) |
Oct 19, 2012 | 10.25 | 10.26 | 10.07 | 10.19 | 21,388 | -0.06(-0.59%) |
Oct 18, 2012 | 10.22 | 10.27 | 10.22 | 10.25 | 32,935 | +0.02(+0.20%) |
Oct 17, 2012 | 10.10 | 10.23 | 10.10 | 10.23 | 18,992 | +0.07(+0.69%) |
Oct 16, 2012 | 9.850 | 10.20 | 9.850 | 10.16 | 57,242 | +0.35(+3.57%) |
Oct 15, 2012 | 9.720 | 9.860 | 9.630 | 9.810 | 34,966 | +0.17(+1.76%) |
Oct 12, 2012 | 9.680 | 9.810 | 9.630 | 9.640 | 9,940 | -0.10(-1.03%) |
Oct 11, 2012 | 9.840 | 9.850 | 9.700 | 9.740 | 26,581 | -0.07(-0.75%) |
Oct 10, 2012 | 9.820 | 9.890 | 9.800 | 9.813 | 14,650 | +0.03(+0.34%) |
Oct 09, 2012 | 9.670 | 9.820 | 9.650 | 9.780 | 27,232 | +0.15(+1.56%) |
Oct 08, 2012 | 9.830 | 9.860 | 9.620 | 9.630 | 25,871 | -0.20(-2.03%) |
Oct 05, 2012 | 9.800 | 9.880 | 9.800 | 9.830 | 13,145 | +0.04(+0.41%) |
Oct 04, 2012 | 9.680 | 9.850 | 9.610 | 9.790 | 22,948 | +0.05(+0.51%) |
Oct 03, 2012 | 9.750 | 9.780 | 9.650 | 9.740 | 11,271 | -0.01(-0.10%) |
Oct 02, 2012 | 9.790 | 9.960 | 9.610 | 9.750 | 43,400 | +0.03(+0.31%) |
Oct 01, 2012 | 9.770 | 9.920 | 9.680 | 9.720 | 27,325 | +0.04(+0.41%) |
Sep 28, 2012 | 9.740 | 9.760 | 9.648 | 9.680 | 35,088 | -0.14(-1.43%) |
Sep 27, 2012 | 9.820 | 9.950 | 9.610 | 9.820 | 19,534 | +0.00(+0.00%) |
Sep 26, 2012 | 9.800 | 9.860 | 9.660 | 9.820 | 19,528 | +0.00(+0.00%) |
Sep 25, 2012 | 9.850 | 10.00 | 9.800 | 9.820 | 16,083 | -0.03(-0.30%) |
Sep 24, 2012 | 9.840 | 9.920 | 9.720 | 9.850 | 10,739 | +0.04(+0.41%) |
Sep 21, 2012 | 9.820 | 9.960 | 9.720 | 9.810 | 30,645 | +0.04(+0.41%) |
Sep 20, 2012 | 9.800 | 9.880 | 9.680 | 9.770 | 17,231 | +0.01(+0.10%) |
Sep 19, 2012 | 9.810 | 9.820 | 9.610 | 9.760 | 31,488 | -0.07(-0.71%) |
Sep 18, 2012 | 9.930 | 10.38 | 9.800 | 9.830 | 49,354 | -0.08(-0.81%) |
Sep 17, 2012 | 10.21 | 10.21 | 9.900 | 9.910 | 13,449 | -0.30(-2.94%) |
Sep 14, 2012 | 9.720 | 10.40 | 9.610 | 10.21 | 75,245 | +0.52(+5.37%) |
Sep 13, 2012 | 9.900 | 10.00 | 9.680 | 9.690 | 33,061 | -0.26(-2.61%) |
Sep 12, 2012 | 9.950 | 10.02 | 9.800 | 9.950 | 17,647 | +0.00(+0.00%) |
Sep 11, 2012 | 9.900 | 10.39 | 9.850 | 9.950 | 36,476 | +0.04(+0.40%) |
Sep 10, 2012 | 9.950 | 10.06 | 9.900 | 9.910 | 21,823 | -0.12(-1.20%) |
Sep 07, 2012 | 10.04 | 10.10 | 9.910 | 10.03 | 41,082 | +0.05(+0.50%) |
Sep 06, 2012 | 10.50 | 10.58 | 9.920 | 9.980 | 71,546 | -0.51(-4.86%) |
Sep 05, 2012 | 10.51 | 10.51 | 10.10 | 10.49 | 52,324 | -0.03(-0.29%) |
Sep 04, 2012 | 10.70 | 10.75 | 10.45 | 10.52 | 30,855 | -0.26(-2.41%) |
Aug 31, 2012 | 10.87 | 11.01 | 10.60 | 10.78 | 29,993 | -0.05(-0.46%) |
Aug 30, 2012 | 10.95 | 11.02 | 10.80 | 10.83 | 26,478 | -0.19(-1.72%) |
Aug 29, 2012 | 11.10 | 11.10 | 10.78 | 11.02 | 22,612 | -0.02(-0.18%) |
Aug 27, 2012 | 10.87 | 11.05 | 10.85 | 11.04 | 30,375 | +0.16(+1.47%) |
Aug 24, 2012 | 10.94 | 11.32 | 10.75 | 10.88 | 54,372 | -0.09(-0.82%) |
Aug 23, 2012 | 10.38 | 11.05 | 10.22 | 10.97 | 90,534 | +0.60(+5.79%) |
Aug 22, 2012 | 10.15 | 10.37 | 9.940 | 10.37 | 39,984 | +0.15(+1.47%) |
Aug 21, 2012 | 9.900 | 10.40 | 9.861 | 10.22 | 33,870 | +0.29(+2.92%) |
Aug 20, 2012 | 10.01 | 10.01 | 9.687 | 9.930 | 55,873 | -0.12(-1.19%) |
Aug 17, 2012 | 10.19 | 10.22 | 9.880 | 10.05 | 67,841 | -0.18(-1.76%) |
Aug 16, 2012 | 10.38 | 10.38 | 10.14 | 10.23 | 37,334 | -0.17(-1.63%) |
Aug 15, 2012 | 9.750 | 10.63 | 9.750 | 10.40 | 81,474 | +0.47(+4.79%) |
Aug 14, 2012 | 10.06 | 10.09 | 9.620 | 9.925 | 42,681 | -0.13(-1.34%) |
Aug 13, 2012 | 10.29 | 10.29 | 9.820 | 10.06 | 51,037 | -0.30(-2.90%) |
Aug 10, 2012 | 10.43 | 10.43 | 10.17 | 10.36 | 21,329 | -0.04(-0.39%) |
Aug 09, 2012 | 10.00 | 10.48 | 10.00 | 10.40 | 26,702 | +0.39(+3.90%) |
Aug 08, 2012 | 10.10 | 10.14 | 9.950 | 10.01 | 25,016 | -0.16(-1.57%) |
Aug 07, 2012 | 10.00 | 10.22 | 9.900 | 10.17 | 41,660 | +0.15(+1.50%) |
Aug 06, 2012 | 9.890 | 10.10 | 9.620 | 10.02 | 174,837 | -0.89(-8.16%) |
Aug 03, 2012 | 10.84 | 11.00 | 10.80 | 10.91 | 26,774 | +0.16(+1.49%) |
Aug 02, 2012 | 10.92 | 11.13 | 10.60 | 10.75 | 20,685 | -0.24(-2.18%) |