Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.14 | 10.22 | 10.12 | 10.13 | 12,750,396 | +0.02(+0.16%) |
Oct 26, 2012 | 10.21 | 10.12 | 10.12 | 10.12 | 19,322,040 | -0.07(-0.71%) |
Oct 25, 2012 | 10.11 | 10.19 | 10.08 | 10.19 | 9,807,273 | +0.14(+1.40%) |
Oct 24, 2012 | 10.11 | 10.15 | 10.02 | 10.05 | 10,771,312 | -0.04(-0.44%) |
Oct 23, 2012 | 10.08 | 10.13 | 10.04 | 10.09 | 11,898,523 | -0.00(-0.04%) |
Oct 19, 2012 | 10.10 | 10.17 | 10.05 | 10.10 | 22,429,784 | -0.03(-0.28%) |
Oct 18, 2012 | 10.04 | 10.14 | 10.02 | 10.13 | 15,329,134 | +0.08(+0.76%) |
Oct 17, 2012 | 9.852 | 10.15 | 9.828 | 10.05 | 27,881,272 | +0.23(+2.37%) |
Oct 16, 2012 | 9.551 | 9.980 | 9.534 | 9.816 | 34,912,008 | +0.40(+4.27%) |
Oct 15, 2012 | 9.378 | 9.430 | 9.293 | 9.414 | 8,574,788 | +0.05(+0.51%) |
Oct 12, 2012 | 9.402 | 9.438 | 9.338 | 9.366 | 8,197,434 | -0.00(-0.04%) |
Oct 11, 2012 | 9.366 | 9.446 | 9.277 | 9.370 | 12,778,012 | +0.01(+0.09%) |
Oct 10, 2012 | 9.462 | 9.522 | 9.338 | 9.362 | 15,120,033 | -0.10(-1.02%) |
Oct 09, 2012 | 9.575 | 9.635 | 9.434 | 9.458 | 12,466,481 | -0.11(-1.18%) |
Oct 08, 2012 | 9.534 | 9.623 | 9.518 | 9.571 | 8,356,574 | +0.02(+0.21%) |
Oct 05, 2012 | 9.543 | 9.611 | 9.502 | 9.551 | 9,780,831 | +0.03(+0.34%) |
Oct 04, 2012 | 9.567 | 9.615 | 9.514 | 9.518 | 13,937,223 | -0.04(-0.42%) |
Oct 03, 2012 | 9.518 | 9.591 | 9.474 | 9.559 | 13,381,619 | +0.04(+0.42%) |
Oct 02, 2012 | 9.551 | 9.571 | 9.478 | 9.518 | 11,705,770 | -0.04(-0.38%) |
Oct 01, 2012 | 9.450 | 9.615 | 9.438 | 9.555 | 14,938,818 | +0.10(+1.02%) |
Sep 28, 2012 | 9.442 | 9.494 | 9.422 | 9.458 | 13,384,175 | -0.02(-0.17%) |
Sep 27, 2012 | 9.478 | 9.508 | 9.418 | 9.474 | 7,516,451 | +0.02(+0.26%) |
Sep 26, 2012 | 9.434 | 9.506 | 9.406 | 9.450 | 15,243,381 | +0.02(+0.21%) |
Sep 25, 2012 | 9.547 | 9.619 | 9.430 | 9.430 | 15,820,048 | -0.08(-0.89%) |
Sep 24, 2012 | 9.510 | 9.559 | 9.502 | 9.514 | 12,404,083 | +0.00(+0.00%) |
Sep 21, 2012 | 9.623 | 9.635 | 9.506 | 9.514 | 18,071,916 | -0.09(-0.92%) |
Sep 20, 2012 | 9.607 | 9.651 | 9.583 | 9.603 | 12,364,254 | -0.04(-0.38%) |
Sep 19, 2012 | 9.536 | 9.659 | 9.516 | 9.639 | 17,711,134 | +0.14(+1.52%) |
Sep 18, 2012 | 9.502 | 9.575 | 9.406 | 9.494 | 13,927,750 | -0.07(-0.76%) |
Sep 17, 2012 | 9.538 | 9.585 | 9.518 | 9.567 | 16,947,980 | +0.00(+0.04%) |
Sep 14, 2012 | 9.595 | 9.625 | 9.526 | 9.563 | 20,266,452 | -0.03(-0.33%) |
Sep 13, 2012 | 9.591 | 9.655 | 9.482 | 9.595 | 25,091,700 | -0.02(-0.17%) |
Sep 12, 2012 | 9.406 | 9.631 | 9.390 | 9.611 | 27,317,852 | +0.21(+2.22%) |
Sep 11, 2012 | 9.233 | 9.402 | 9.201 | 9.402 | 17,629,876 | +0.14(+1.52%) |
Sep 10, 2012 | 9.157 | 9.269 | 9.141 | 9.261 | 17,766,060 | +0.13(+1.41%) |
Sep 07, 2012 | 9.330 | 9.334 | 8.944 | 9.133 | 36,586,164 | -0.15(-1.60%) |
Sep 06, 2012 | 9.092 | 9.318 | 9.020 | 9.281 | 28,058,902 | +0.22(+2.39%) |
Sep 05, 2012 | 8.996 | 9.153 | 8.988 | 9.064 | 26,394,558 | +0.09(+0.98%) |
Sep 04, 2012 | 8.944 | 9.012 | 8.859 | 8.976 | 14,599,310 | +0.02(+0.27%) |
Aug 31, 2012 | 8.960 | 9.020 | 8.940 | 8.952 | 10,768,069 | +0.03(+0.36%) |
Aug 30, 2012 | 8.896 | 8.950 | 8.851 | 8.920 | 8,688,074 | +0.02(+0.23%) |
Aug 29, 2012 | 8.944 | 8.984 | 8.896 | 8.900 | 11,044,151 | +0.06(+0.68%) |
Aug 27, 2012 | 8.759 | 8.888 | 8.731 | 8.839 | 9,305,837 | +0.08(+0.87%) |
Aug 24, 2012 | 8.699 | 8.775 | 8.667 | 8.763 | 11,283,054 | +0.05(+0.55%) |
Aug 23, 2012 | 8.791 | 8.807 | 8.711 | 8.715 | 8,797,581 | -0.11(-1.23%) |
Aug 22, 2012 | 8.847 | 8.888 | 8.779 | 8.823 | 9,662,670 | -0.02(-0.23%) |
Aug 21, 2012 | 8.884 | 8.956 | 8.843 | 8.843 | 11,375,847 | -0.05(-0.54%) |
Aug 20, 2012 | 8.880 | 8.908 | 8.831 | 8.892 | 8,194,721 | +0.04(+0.45%) |
Aug 17, 2012 | 8.916 | 8.916 | 8.831 | 8.851 | 11,404,563 | -0.04(-0.45%) |
Aug 16, 2012 | 8.855 | 8.928 | 8.819 | 8.892 | 10,173,559 | +0.02(+0.18%) |
Aug 15, 2012 | 8.888 | 8.924 | 8.819 | 8.876 | 15,695,816 | -0.10(-1.16%) |
Aug 14, 2012 | 9.032 | 9.032 | 8.940 | 8.980 | 11,928,658 | -0.04(-0.40%) |
Aug 13, 2012 | 9.024 | 9.036 | 8.920 | 9.016 | 10,196,158 | +0.02(+0.25%) |
Aug 10, 2012 | 8.990 | 9.054 | 8.894 | 8.994 | 12,369,377 | -0.00(-0.04%) |
Aug 09, 2012 | 9.082 | 9.082 | 8.974 | 8.998 | 10,422,582 | -0.08(-0.88%) |
Aug 08, 2012 | 8.978 | 9.098 | 8.950 | 9.078 | 11,096,648 | +0.09(+1.02%) |
Aug 07, 2012 | 9.014 | 9.030 | 8.974 | 8.986 | 8,825,852 | +0.01(+0.09%) |
Aug 06, 2012 | 8.902 | 9.002 | 8.898 | 8.978 | 12,189,379 | +0.10(+1.17%) |
Aug 03, 2012 | 8.834 | 8.922 | 8.794 | 8.874 | 10,389,768 | +0.13(+1.46%) |
Aug 02, 2012 | 8.838 | 8.866 | 8.710 | 8.746 | 14,546,039 | -0.13(-1.44%) |