Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.695 | 9.879 | 9.695 | 9.767 | 466,850 | -0.03(-0.33%) |
Oct 26, 2012 | 9.991 | 9.799 | 9.799 | 9.799 | 344,378 | -0.18(-1.77%) |
Oct 25, 2012 | 9.719 | 9.975 | 9.711 | 9.975 | 339,585 | +0.32(+3.32%) |
Oct 24, 2012 | 10.05 | 10.05 | 9.623 | 9.655 | 337,544 | -0.34(-3.44%) |
Oct 23, 2012 | 10.08 | 10.11 | 9.943 | 9.999 | 415,076 | -0.31(-3.03%) |
Oct 19, 2012 | 10.30 | 10.46 | 10.18 | 10.31 | 510,856 | -0.06(-0.62%) |
Oct 18, 2012 | 10.34 | 10.52 | 10.24 | 10.38 | 332,895 | +0.04(+0.39%) |
Oct 17, 2012 | 10.12 | 10.35 | 10.06 | 10.34 | 414,091 | +0.22(+2.22%) |
Oct 16, 2012 | 9.935 | 10.14 | 9.911 | 10.11 | 491,990 | +0.25(+2.52%) |
Oct 15, 2012 | 10.06 | 10.10 | 9.815 | 9.863 | 390,939 | -0.16(-1.60%) |
Oct 12, 2012 | 10.07 | 10.25 | 9.959 | 10.02 | 264,741 | -0.10(-0.95%) |
Oct 11, 2012 | 10.20 | 10.23 | 10.03 | 10.12 | 409,906 | +0.09(+0.88%) |
Oct 10, 2012 | 10.02 | 10.09 | 9.967 | 10.03 | 464,303 | +0.03(+0.32%) |
Oct 09, 2012 | 10.24 | 10.32 | 9.967 | 9.999 | 318,334 | -0.21(-2.04%) |
Oct 08, 2012 | 10.37 | 10.37 | 10.21 | 10.21 | 330,709 | -0.18(-1.70%) |
Oct 05, 2012 | 10.29 | 10.51 | 10.22 | 10.38 | 504,734 | +0.11(+1.09%) |
Oct 04, 2012 | 10.06 | 10.32 | 9.967 | 10.27 | 754,566 | +0.26(+2.64%) |
Oct 03, 2012 | 10.03 | 10.10 | 9.919 | 10.01 | 660,651 | -0.09(-0.87%) |
Oct 02, 2012 | 10.32 | 10.36 | 10.03 | 10.10 | 675,579 | -0.27(-2.63%) |
Oct 01, 2012 | 10.42 | 10.51 | 10.29 | 10.37 | 553,584 | -0.04(-0.39%) |
Sep 28, 2012 | 10.70 | 10.70 | 10.38 | 10.41 | 804,977 | -0.37(-3.42%) |
Sep 27, 2012 | 10.73 | 10.95 | 10.70 | 10.78 | 723,852 | +0.09(+0.82%) |
Sep 26, 2012 | 10.83 | 10.86 | 10.54 | 10.69 | 802,811 | -0.11(-1.04%) |
Sep 25, 2012 | 10.90 | 11.25 | 10.78 | 10.80 | 768,379 | -0.09(-0.81%) |
Sep 24, 2012 | 10.97 | 11.23 | 10.86 | 10.89 | 822,280 | -0.36(-3.20%) |
Sep 21, 2012 | 11.38 | 11.50 | 11.18 | 11.25 | 1,277,334 | -0.02(-0.21%) |
Sep 20, 2012 | 11.16 | 11.32 | 11.14 | 11.27 | 777,816 | +0.00(+0.00%) |
Sep 19, 2012 | 11.29 | 11.34 | 11.21 | 11.27 | 456,014 | +0.02(+0.21%) |
Sep 18, 2012 | 11.28 | 11.28 | 11.12 | 11.25 | 595,726 | -0.02(-0.21%) |
Sep 17, 2012 | 11.71 | 11.74 | 11.18 | 11.27 | 390,089 | -0.54(-4.54%) |
Sep 14, 2012 | 11.46 | 11.97 | 11.46 | 11.81 | 1,125,933 | +0.39(+3.44%) |
Sep 13, 2012 | 11.02 | 11.43 | 10.82 | 11.42 | 922,531 | +0.48(+4.39%) |
Sep 12, 2012 | 11.00 | 11.00 | 10.77 | 10.94 | 449,897 | +0.22(+2.02%) |
Sep 11, 2012 | 10.26 | 10.73 | 10.21 | 10.72 | 962,949 | +0.50(+4.86%) |
Sep 10, 2012 | 10.13 | 10.42 | 10.01 | 10.22 | 638,371 | +0.10(+0.95%) |
Sep 07, 2012 | 10.18 | 10.22 | 10.08 | 10.13 | 472,267 | +0.01(+0.08%) |
Sep 06, 2012 | 9.943 | 10.34 | 9.911 | 10.12 | 640,475 | +0.13(+1.28%) |
Sep 05, 2012 | 10.03 | 10.10 | 9.949 | 9.991 | 527,359 | -0.01(-0.08%) |
Sep 04, 2012 | 10.09 | 10.11 | 9.767 | 9.999 | 387,104 | -0.06(-0.64%) |
Aug 31, 2012 | 10.06 | 10.27 | 9.979 | 10.06 | 541,522 | +0.07(+0.72%) |
Aug 30, 2012 | 10.01 | 10.10 | 9.863 | 9.991 | 752,452 | -0.02(-0.16%) |
Aug 29, 2012 | 9.247 | 10.16 | 9.135 | 10.01 | 989,273 | +0.17(+1.71%) |
Aug 27, 2012 | 9.671 | 9.863 | 9.639 | 9.839 | 321,038 | +0.18(+1.91%) |
Aug 24, 2012 | 9.695 | 9.799 | 9.631 | 9.655 | 439,975 | -0.06(-0.58%) |
Aug 23, 2012 | 9.975 | 9.975 | 9.699 | 9.711 | 401,903 | -0.29(-2.88%) |
Aug 22, 2012 | 10.02 | 10.06 | 9.863 | 9.999 | 617,718 | +0.00(+0.00%) |
Aug 21, 2012 | 10.02 | 10.34 | 9.903 | 9.999 | 864,421 | +0.00(+0.00%) |
Aug 20, 2012 | 10.10 | 10.10 | 9.543 | 9.999 | 1,133,587 | -0.14(-1.42%) |
Aug 17, 2012 | 10.12 | 10.16 | 9.959 | 10.14 | 605,492 | +0.00(+0.00%) |
Aug 16, 2012 | 10.11 | 10.18 | 9.959 | 10.14 | 751,408 | +0.06(+0.56%) |
Aug 15, 2012 | 10.06 | 10.23 | 10.03 | 10.09 | 621,484 | +0.01(+0.08%) |
Aug 14, 2012 | 10.25 | 10.40 | 10.06 | 10.08 | 713,925 | -0.08(-0.79%) |
Aug 13, 2012 | 10.01 | 10.30 | 10.01 | 10.16 | 594,979 | +0.10(+0.95%) |
Aug 10, 2012 | 9.887 | 10.10 | 9.759 | 10.06 | 456,059 | +0.18(+1.86%) |
Aug 09, 2012 | 9.879 | 9.975 | 9.714 | 9.879 | 898,820 | +0.00(+0.00%) |
Aug 08, 2012 | 9.799 | 10.30 | 9.791 | 9.879 | 1,273,187 | +0.13(+1.31%) |
Aug 07, 2012 | 9.631 | 9.967 | 9.631 | 9.751 | 839,744 | +0.16(+1.67%) |
Aug 06, 2012 | 9.199 | 9.687 | 9.159 | 9.591 | 704,699 | +0.44(+4.81%) |
Aug 03, 2012 | 8.942 | 9.311 | 8.942 | 9.151 | 696,183 | +0.31(+3.53%) |
Aug 02, 2012 | 8.646 | 9.167 | 8.606 | 8.838 | 1,186,133 | +0.30(+3.47%) |