Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.21 | 10.21 | 9.356 | 9.788 | 49,812 | +0.08(+0.79%) |
Oct 26, 2012 | 9.500 | 9.711 | 9.711 | 9.711 | 3,719 | +0.13(+1.31%) |
Oct 25, 2012 | 9.764 | 9.764 | 9.466 | 9.585 | 14,665 | -0.08(-0.88%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.599 | 9.670 | 20,765 | -0.44(-4.39%) |
Oct 23, 2012 | 10.16 | 10.16 | 10.01 | 10.11 | 7,144 | -0.09(-0.85%) |
Oct 19, 2012 | 10.31 | 10.31 | 10.19 | 10.20 | 15,488 | -0.13(-1.27%) |
Oct 18, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 14,673 | +0.17(+1.67%) |
Oct 17, 2012 | 10.08 | 10.20 | 10.07 | 10.16 | 7,000 | +0.10(+0.97%) |
Oct 16, 2012 | 9.948 | 10.12 | 9.948 | 10.06 | 4,665 | +0.12(+1.25%) |
Oct 15, 2012 | 10.12 | 10.12 | 9.941 | 9.941 | 18,483 | -0.18(-1.78%) |
Oct 12, 2012 | 10.05 | 10.12 | 10.05 | 10.12 | 9,035 | +0.07(+0.71%) |
Oct 11, 2012 | 10.04 | 10.16 | 10.04 | 10.05 | 11,078 | -0.04(-0.37%) |
Oct 10, 2012 | 9.786 | 10.10 | 9.764 | 10.09 | 8,727 | +0.31(+3.20%) |
Oct 09, 2012 | 9.670 | 9.774 | 9.568 | 9.774 | 15,568 | -0.00(-0.05%) |
Oct 08, 2012 | 9.549 | 9.783 | 9.549 | 9.779 | 1,910 | +0.22(+2.28%) |
Oct 05, 2012 | 9.587 | 9.587 | 9.545 | 9.560 | 5,778 | -0.10(-1.05%) |
Oct 04, 2012 | 9.752 | 9.752 | 9.545 | 9.662 | 20,937 | -0.09(-0.93%) |
Oct 03, 2012 | 9.632 | 9.752 | 9.632 | 9.752 | 7,627 | +0.17(+1.81%) |
Oct 02, 2012 | 9.632 | 9.636 | 9.489 | 9.579 | 6,083 | +0.04(+0.43%) |
Oct 01, 2012 | 9.624 | 9.624 | 9.466 | 9.538 | 8,647 | +0.05(+0.51%) |
Sep 28, 2012 | 9.406 | 9.598 | 9.378 | 9.489 | 14,880 | +0.13(+1.38%) |
Sep 27, 2012 | 9.263 | 9.384 | 9.263 | 9.360 | 6,665 | +0.04(+0.43%) |
Sep 26, 2012 | 9.350 | 9.350 | 9.098 | 9.320 | 8,488 | -0.03(-0.32%) |
Sep 25, 2012 | 9.349 | 9.353 | 9.185 | 9.349 | 14,532 | +0.13(+1.42%) |
Sep 24, 2012 | 9.275 | 9.297 | 9.166 | 9.218 | 18,691 | +0.21(+2.33%) |
Sep 21, 2012 | 9.104 | 9.256 | 9.009 | 9.009 | 16,069 | +0.02(+0.21%) |
Sep 20, 2012 | 9.009 | 9.255 | 8.987 | 8.990 | 19,239 | -0.02(-0.21%) |
Sep 19, 2012 | 8.885 | 9.013 | 8.830 | 9.009 | 4,110 | +0.12(+1.39%) |
Sep 18, 2012 | 8.882 | 8.885 | 8.799 | 8.885 | 13,319 | +0.00(+0.05%) |
Sep 17, 2012 | 8.904 | 8.975 | 8.826 | 8.881 | 21,647 | -0.00(-0.05%) |
Sep 14, 2012 | 8.953 | 8.953 | 8.833 | 8.886 | 7,470 | +0.01(+0.07%) |
Sep 13, 2012 | 8.927 | 8.975 | 8.829 | 8.879 | 7,454 | -0.10(-1.11%) |
Sep 12, 2012 | 8.979 | 9.016 | 8.837 | 8.979 | 15,607 | +0.11(+1.22%) |
Sep 11, 2012 | 8.938 | 9.016 | 8.841 | 8.871 | 8,098 | -0.05(-0.55%) |
Sep 10, 2012 | 9.016 | 9.016 | 8.834 | 8.919 | 14,388 | -0.13(-1.41%) |
Sep 07, 2012 | 8.736 | 9.083 | 8.736 | 9.046 | 18,288 | +0.31(+3.55%) |
Sep 06, 2012 | 8.859 | 9.132 | 8.609 | 8.736 | 37,043 | +0.16(+1.84%) |
Sep 05, 2012 | 9.260 | 9.540 | 8.579 | 8.579 | 58,453 | -0.92(-9.72%) |
Sep 04, 2012 | 9.540 | 9.724 | 9.477 | 9.503 | 48,491 | -0.04(-0.39%) |
Aug 31, 2012 | 9.536 | 9.802 | 9.499 | 9.540 | 17,053 | -0.21(-2.19%) |
Aug 30, 2012 | 9.780 | 9.896 | 9.641 | 9.753 | 18,378 | -0.07(-0.69%) |
Aug 29, 2012 | 9.903 | 10.20 | 9.821 | 9.821 | 22,757 | -0.13(-1.27%) |
Aug 27, 2012 | 10.21 | 10.24 | 9.768 | 9.947 | 40,013 | -0.26(-2.59%) |
Aug 24, 2012 | 10.18 | 10.43 | 10.17 | 10.21 | 8,897 | -0.22(-2.11%) |
Aug 23, 2012 | 10.59 | 10.61 | 10.34 | 10.43 | 4,341 | -0.00(-0.01%) |
Aug 22, 2012 | 10.43 | 10.43 | 10.17 | 10.43 | 14,903 | -0.01(-0.09%) |
Aug 21, 2012 | 10.62 | 10.62 | 10.44 | 10.44 | 14,025 | -0.10(-0.97%) |
Aug 20, 2012 | 10.44 | 10.58 | 10.32 | 10.54 | 25,909 | +0.10(+1.00%) |
Aug 17, 2012 | 10.60 | 10.66 | 10.44 | 10.44 | 7,743 | -0.09(-0.81%) |
Aug 16, 2012 | 10.41 | 10.52 | 10.41 | 10.52 | 4,271 | +0.22(+2.10%) |
Aug 15, 2012 | 10.16 | 10.31 | 10.11 | 10.31 | 22,118 | +0.16(+1.62%) |
Aug 14, 2012 | 10.57 | 10.57 | 9.982 | 10.14 | 22,145 | -0.43(-4.09%) |
Aug 13, 2012 | 10.40 | 10.58 | 10.38 | 10.58 | 3,488 | +0.05(+0.46%) |
Aug 10, 2012 | 10.36 | 10.53 | 10.36 | 10.53 | 1,116 | +0.01(+0.11%) |
Aug 09, 2012 | 10.30 | 10.60 | 10.30 | 10.52 | 7,658 | +0.20(+1.95%) |
Aug 08, 2012 | 10.59 | 10.59 | 10.27 | 10.32 | 11,471 | -0.40(-3.72%) |
Aug 07, 2012 | 10.62 | 10.71 | 10.62 | 10.71 | 2,337 | -0.04(-0.38%) |
Aug 06, 2012 | 10.78 | 10.78 | 10.62 | 10.76 | 6,179 | -0.04(-0.35%) |
Aug 03, 2012 | 10.79 | 10.88 | 10.61 | 10.79 | 8,696 | -0.15(-1.40%) |
Aug 02, 2012 | 11.31 | 11.31 | 10.67 | 10.95 | 9,198 | -0.40(-3.55%) |