Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.18 | 10.18 | 9.324 | 9.755 | 49,982 | +0.02(+0.20%) |
Oct 26, 2012 | 9.524 | 9.735 | 9.735 | 9.735 | 3,710 | +0.13(+1.31%) |
Oct 25, 2012 | 9.788 | 9.788 | 9.490 | 9.609 | 14,628 | -0.08(-0.88%) |
Oct 24, 2012 | 10.18 | 10.18 | 9.623 | 9.694 | 20,712 | -0.45(-4.39%) |
Oct 23, 2012 | 10.18 | 10.18 | 10.04 | 10.14 | 7,126 | -0.09(-0.85%) |
Oct 19, 2012 | 10.34 | 10.34 | 10.21 | 10.23 | 15,449 | -0.13(-1.28%) |
Oct 18, 2012 | 10.19 | 10.36 | 10.19 | 10.36 | 14,636 | +0.17(+1.67%) |
Oct 17, 2012 | 10.11 | 10.22 | 10.10 | 10.19 | 6,982 | +0.10(+0.97%) |
Oct 16, 2012 | 9.973 | 10.14 | 9.973 | 10.09 | 4,653 | +0.12(+1.25%) |
Oct 15, 2012 | 10.15 | 10.15 | 9.966 | 9.966 | 18,436 | -0.18(-1.78%) |
Oct 12, 2012 | 10.08 | 10.15 | 10.07 | 10.15 | 9,012 | +0.07(+0.71%) |
Oct 11, 2012 | 10.07 | 10.19 | 10.07 | 10.08 | 11,050 | -0.04(-0.37%) |
Oct 10, 2012 | 9.811 | 10.12 | 9.788 | 10.11 | 8,705 | +0.31(+3.20%) |
Oct 09, 2012 | 9.694 | 9.799 | 9.592 | 9.799 | 15,529 | -0.00(-0.05%) |
Oct 08, 2012 | 9.573 | 9.807 | 9.573 | 9.804 | 1,905 | +0.22(+2.28%) |
Oct 05, 2012 | 9.611 | 9.611 | 9.570 | 9.585 | 5,763 | -0.10(-1.05%) |
Oct 04, 2012 | 9.777 | 9.777 | 9.570 | 9.687 | 20,885 | -0.09(-0.93%) |
Oct 03, 2012 | 9.656 | 9.777 | 9.656 | 9.777 | 7,608 | +0.17(+1.81%) |
Oct 02, 2012 | 9.656 | 9.660 | 9.513 | 9.603 | 6,068 | +0.04(+0.43%) |
Oct 01, 2012 | 9.649 | 9.649 | 9.490 | 9.562 | 8,625 | +0.05(+0.51%) |
Sep 28, 2012 | 9.430 | 9.622 | 9.402 | 9.513 | 14,842 | +0.13(+1.38%) |
Sep 27, 2012 | 9.287 | 9.407 | 9.287 | 9.383 | 6,648 | +0.04(+0.43%) |
Sep 26, 2012 | 9.373 | 9.373 | 9.121 | 9.343 | 8,466 | -0.03(-0.32%) |
Sep 25, 2012 | 9.373 | 9.377 | 9.208 | 9.373 | 14,495 | +0.13(+1.42%) |
Sep 24, 2012 | 9.298 | 9.320 | 9.189 | 9.242 | 18,644 | +0.21(+2.33%) |
Sep 21, 2012 | 9.127 | 9.279 | 9.032 | 9.032 | 16,029 | +0.02(+0.21%) |
Sep 20, 2012 | 9.032 | 9.279 | 9.009 | 9.013 | 19,191 | -0.02(-0.21%) |
Sep 19, 2012 | 8.908 | 9.035 | 8.852 | 9.032 | 4,100 | +0.12(+1.39%) |
Sep 18, 2012 | 8.904 | 8.908 | 8.822 | 8.908 | 13,285 | +0.00(+0.05%) |
Sep 17, 2012 | 8.927 | 8.997 | 8.848 | 8.903 | 21,593 | -0.00(-0.05%) |
Sep 14, 2012 | 8.975 | 8.975 | 8.855 | 8.908 | 7,451 | +0.01(+0.07%) |
Sep 13, 2012 | 8.949 | 8.998 | 8.852 | 8.902 | 7,435 | -0.10(-1.11%) |
Sep 12, 2012 | 9.002 | 9.039 | 8.859 | 9.002 | 15,567 | +0.11(+1.22%) |
Sep 11, 2012 | 8.960 | 9.039 | 8.863 | 8.893 | 8,078 | -0.05(-0.55%) |
Sep 10, 2012 | 9.039 | 9.039 | 8.856 | 8.942 | 14,351 | -0.13(-1.41%) |
Sep 07, 2012 | 8.758 | 9.106 | 8.758 | 9.069 | 18,241 | +0.31(+3.55%) |
Sep 06, 2012 | 8.882 | 9.155 | 8.630 | 8.758 | 36,950 | +0.16(+1.84%) |
Sep 05, 2012 | 9.283 | 9.564 | 8.600 | 8.600 | 58,306 | -0.93(-9.72%) |
Sep 04, 2012 | 9.564 | 9.749 | 9.501 | 9.527 | 48,369 | -0.04(-0.39%) |
Aug 31, 2012 | 9.561 | 9.827 | 9.523 | 9.564 | 17,010 | -0.21(-2.19%) |
Aug 30, 2012 | 9.804 | 9.921 | 9.666 | 9.778 | 18,332 | -0.07(-0.69%) |
Aug 29, 2012 | 9.928 | 10.23 | 9.846 | 9.846 | 22,699 | -0.13(-1.27%) |
Aug 27, 2012 | 10.24 | 10.26 | 9.793 | 9.972 | 39,911 | -0.27(-2.59%) |
Aug 24, 2012 | 10.21 | 10.45 | 10.20 | 10.24 | 8,875 | -0.22(-2.11%) |
Aug 23, 2012 | 10.61 | 10.63 | 10.37 | 10.46 | 4,330 | -0.00(-0.01%) |
Aug 22, 2012 | 10.46 | 10.46 | 10.19 | 10.46 | 14,865 | -0.01(-0.09%) |
Aug 21, 2012 | 10.65 | 10.65 | 10.46 | 10.47 | 13,990 | -0.10(-0.97%) |
Aug 20, 2012 | 10.47 | 10.60 | 10.34 | 10.57 | 25,844 | +0.10(+1.00%) |
Aug 17, 2012 | 10.62 | 10.69 | 10.47 | 10.47 | 7,724 | -0.09(-0.81%) |
Aug 16, 2012 | 10.43 | 10.55 | 10.43 | 10.55 | 4,260 | +0.22(+2.10%) |
Aug 15, 2012 | 10.18 | 10.33 | 10.14 | 10.33 | 22,062 | +0.16(+1.62%) |
Aug 14, 2012 | 10.60 | 10.60 | 10.01 | 10.17 | 22,089 | -0.43(-4.09%) |
Aug 13, 2012 | 10.42 | 10.60 | 10.41 | 10.60 | 3,479 | +0.05(+0.46%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 1,113 | +0.01(+0.11%) |
Aug 09, 2012 | 10.33 | 10.63 | 10.33 | 10.54 | 7,638 | +0.20(+1.95%) |
Aug 08, 2012 | 10.62 | 10.62 | 10.29 | 10.34 | 11,442 | -0.40(-3.72%) |
Aug 07, 2012 | 10.65 | 10.74 | 10.65 | 10.74 | 2,331 | -0.04(-0.38%) |
Aug 06, 2012 | 10.81 | 10.81 | 10.65 | 10.78 | 6,163 | -0.04(-0.35%) |
Aug 03, 2012 | 10.82 | 10.91 | 10.63 | 10.82 | 8,674 | -0.15(-1.40%) |
Aug 02, 2012 | 11.34 | 11.34 | 10.69 | 10.97 | 9,175 | -0.40(-3.55%) |