Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.13 | 10.13 | 9.281 | 9.709 | 50,216 | +0.02(+0.20%) |
Oct 26, 2012 | 9.480 | 9.690 | 9.690 | 9.690 | 3,727 | +0.13(+1.31%) |
Oct 25, 2012 | 9.743 | 9.743 | 9.446 | 9.564 | 14,696 | -0.08(-0.88%) |
Oct 24, 2012 | 10.13 | 10.13 | 9.578 | 9.649 | 20,809 | -0.44(-4.39%) |
Oct 23, 2012 | 10.13 | 10.14 | 9.991 | 10.09 | 7,159 | -0.09(-0.85%) |
Oct 19, 2012 | 10.29 | 10.29 | 10.17 | 10.18 | 15,522 | -0.13(-1.28%) |
Oct 18, 2012 | 10.14 | 10.31 | 10.14 | 10.31 | 14,704 | +0.17(+1.67%) |
Oct 17, 2012 | 10.06 | 10.17 | 10.05 | 10.14 | 7,015 | +0.10(+0.97%) |
Oct 16, 2012 | 9.927 | 10.10 | 9.927 | 10.04 | 4,675 | +0.12(+1.25%) |
Oct 15, 2012 | 10.10 | 10.10 | 9.919 | 9.919 | 18,522 | -0.18(-1.79%) |
Oct 12, 2012 | 10.03 | 10.10 | 10.02 | 10.10 | 9,055 | +0.07(+0.71%) |
Oct 11, 2012 | 10.02 | 10.14 | 10.02 | 10.03 | 11,102 | -0.04(-0.37%) |
Oct 10, 2012 | 9.765 | 10.07 | 9.743 | 10.07 | 8,746 | +0.31(+3.20%) |
Oct 09, 2012 | 9.649 | 9.753 | 9.548 | 9.753 | 15,602 | -0.00(-0.05%) |
Oct 08, 2012 | 9.529 | 9.762 | 9.529 | 9.758 | 1,914 | +0.22(+2.28%) |
Oct 05, 2012 | 9.566 | 9.566 | 9.525 | 9.540 | 5,790 | -0.10(-1.05%) |
Oct 04, 2012 | 9.732 | 9.732 | 9.525 | 9.641 | 20,982 | -0.09(-0.93%) |
Oct 03, 2012 | 9.611 | 9.732 | 9.611 | 9.732 | 7,643 | +0.17(+1.81%) |
Oct 02, 2012 | 9.611 | 9.615 | 9.469 | 9.558 | 6,097 | +0.04(+0.43%) |
Oct 01, 2012 | 9.604 | 9.604 | 9.446 | 9.517 | 8,666 | +0.05(+0.51%) |
Sep 28, 2012 | 9.386 | 9.578 | 9.358 | 9.469 | 14,912 | +0.13(+1.38%) |
Sep 27, 2012 | 9.243 | 9.364 | 9.243 | 9.339 | 6,680 | +0.04(+0.43%) |
Sep 26, 2012 | 9.330 | 9.330 | 9.078 | 9.300 | 8,506 | -0.03(-0.32%) |
Sep 25, 2012 | 9.329 | 9.333 | 9.165 | 9.329 | 14,563 | +0.13(+1.42%) |
Sep 24, 2012 | 9.255 | 9.277 | 9.146 | 9.199 | 18,731 | +0.21(+2.33%) |
Sep 21, 2012 | 9.085 | 9.236 | 8.990 | 8.990 | 16,104 | +0.02(+0.21%) |
Sep 20, 2012 | 8.990 | 9.236 | 8.967 | 8.971 | 19,280 | -0.02(-0.21%) |
Sep 19, 2012 | 8.866 | 8.993 | 8.811 | 8.990 | 4,119 | +0.12(+1.39%) |
Sep 18, 2012 | 8.863 | 8.866 | 8.781 | 8.866 | 13,347 | +0.00(+0.05%) |
Sep 17, 2012 | 8.885 | 8.955 | 8.807 | 8.862 | 21,694 | -0.00(-0.05%) |
Sep 14, 2012 | 8.934 | 8.934 | 8.814 | 8.866 | 7,486 | +0.01(+0.07%) |
Sep 13, 2012 | 8.907 | 8.956 | 8.810 | 8.860 | 7,470 | -0.10(-1.11%) |
Sep 12, 2012 | 8.960 | 8.997 | 8.818 | 8.960 | 15,640 | +0.11(+1.22%) |
Sep 11, 2012 | 8.919 | 8.997 | 8.822 | 8.851 | 8,116 | -0.05(-0.55%) |
Sep 10, 2012 | 8.997 | 8.997 | 8.815 | 8.900 | 14,419 | -0.13(-1.41%) |
Sep 07, 2012 | 8.717 | 9.064 | 8.717 | 9.027 | 18,327 | +0.31(+3.55%) |
Sep 06, 2012 | 8.840 | 9.113 | 8.590 | 8.717 | 37,123 | +0.16(+1.84%) |
Sep 05, 2012 | 9.240 | 9.519 | 8.560 | 8.560 | 58,579 | -0.92(-9.72%) |
Sep 04, 2012 | 9.520 | 9.703 | 9.456 | 9.482 | 48,596 | -0.04(-0.39%) |
Aug 31, 2012 | 9.516 | 9.781 | 9.479 | 9.520 | 17,089 | -0.21(-2.19%) |
Aug 30, 2012 | 9.759 | 9.874 | 9.621 | 9.733 | 18,418 | -0.07(-0.69%) |
Aug 29, 2012 | 9.882 | 10.18 | 9.800 | 9.800 | 22,806 | -0.13(-1.27%) |
Aug 27, 2012 | 10.19 | 10.22 | 9.747 | 9.926 | 40,098 | -0.26(-2.59%) |
Aug 24, 2012 | 10.16 | 10.41 | 10.15 | 10.19 | 8,916 | -0.22(-2.11%) |
Aug 23, 2012 | 10.57 | 10.58 | 10.32 | 10.41 | 4,350 | -0.00(-0.01%) |
Aug 22, 2012 | 10.41 | 10.41 | 10.14 | 10.41 | 14,934 | -0.01(-0.09%) |
Aug 21, 2012 | 10.60 | 10.60 | 10.41 | 10.42 | 14,055 | -0.10(-0.97%) |
Aug 20, 2012 | 10.42 | 10.55 | 10.29 | 10.52 | 25,965 | +0.10(+1.00%) |
Aug 17, 2012 | 10.57 | 10.64 | 10.42 | 10.42 | 7,760 | -0.09(-0.81%) |
Aug 16, 2012 | 10.38 | 10.50 | 10.38 | 10.50 | 4,280 | +0.22(+2.10%) |
Aug 15, 2012 | 10.13 | 10.29 | 10.09 | 10.29 | 22,165 | +0.16(+1.62%) |
Aug 14, 2012 | 10.55 | 10.55 | 9.961 | 10.12 | 22,192 | -0.43(-4.09%) |
Aug 13, 2012 | 10.38 | 10.55 | 10.36 | 10.55 | 3,495 | +0.05(+0.46%) |
Aug 10, 2012 | 10.33 | 10.51 | 10.33 | 10.51 | 1,118 | +0.01(+0.11%) |
Aug 09, 2012 | 10.28 | 10.58 | 10.28 | 10.49 | 7,674 | +0.20(+1.95%) |
Aug 08, 2012 | 10.57 | 10.57 | 10.25 | 10.29 | 11,495 | -0.40(-3.72%) |
Aug 07, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 2,342 | -0.04(-0.38%) |
Aug 06, 2012 | 10.75 | 10.75 | 10.60 | 10.73 | 6,192 | -0.04(-0.35%) |
Aug 03, 2012 | 10.77 | 10.86 | 10.58 | 10.77 | 8,715 | -0.15(-1.40%) |
Aug 02, 2012 | 11.29 | 11.29 | 10.64 | 10.92 | 9,217 | -0.40(-3.55%) |