Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.89 | 10.89 | 10.77 | 10.86 | 75,836 | +0.02(+0.18%) |
Oct 26, 2012 | 10.82 | 10.84 | 10.84 | 10.84 | 101,412 | +0.02(+0.18%) |
Oct 25, 2012 | 10.94 | 10.97 | 10.79 | 10.82 | 98,323 | -0.03(-0.26%) |
Oct 24, 2012 | 11.02 | 11.02 | 10.79 | 10.85 | 159,889 | -0.09(-0.79%) |
Oct 23, 2012 | 10.87 | 10.97 | 10.79 | 10.94 | 265,283 | -0.26(-2.30%) |
Oct 19, 2012 | 11.25 | 11.36 | 11.07 | 11.20 | 175,585 | -0.10(-0.93%) |
Oct 18, 2012 | 11.29 | 11.38 | 11.00 | 11.30 | 355,971 | +0.18(+1.63%) |
Oct 17, 2012 | 11.20 | 11.31 | 10.93 | 11.12 | 302,840 | -0.12(-1.10%) |
Oct 16, 2012 | 11.13 | 11.50 | 11.13 | 11.24 | 518,721 | +0.24(+2.17%) |
Oct 15, 2012 | 10.80 | 11.02 | 10.78 | 11.01 | 222,891 | +0.26(+2.40%) |
Oct 12, 2012 | 10.79 | 10.92 | 10.67 | 10.75 | 239,788 | +0.01(+0.09%) |
Oct 11, 2012 | 10.77 | 10.83 | 10.71 | 10.74 | 127,579 | +0.06(+0.54%) |
Oct 10, 2012 | 10.71 | 10.83 | 10.58 | 10.68 | 256,625 | -0.03(-0.27%) |
Oct 09, 2012 | 10.75 | 10.88 | 10.67 | 10.71 | 262,171 | -0.10(-0.88%) |
Oct 08, 2012 | 10.85 | 10.95 | 10.75 | 10.81 | 112,727 | -0.12(-1.14%) |
Oct 05, 2012 | 10.88 | 11.04 | 10.84 | 10.93 | 191,473 | +0.04(+0.35%) |
Oct 04, 2012 | 10.96 | 10.98 | 10.78 | 10.89 | 234,144 | +0.01(+0.09%) |
Oct 03, 2012 | 11.06 | 11.07 | 10.75 | 10.88 | 317,542 | -0.21(-1.89%) |
Oct 02, 2012 | 11.04 | 11.15 | 10.90 | 11.09 | 132,799 | +0.11(+1.04%) |
Oct 01, 2012 | 10.95 | 11.21 | 10.95 | 10.98 | 226,996 | +0.11(+0.97%) |
Sep 28, 2012 | 10.88 | 10.94 | 10.81 | 10.87 | 272,141 | -0.03(-0.26%) |
Sep 27, 2012 | 11.02 | 11.05 | 10.82 | 10.90 | 355,109 | -0.05(-0.44%) |
Sep 26, 2012 | 10.84 | 11.09 | 10.78 | 10.95 | 599,359 | +0.09(+0.79%) |
Sep 25, 2012 | 10.88 | 11.04 | 10.78 | 10.86 | 415,841 | +0.01(+0.09%) |
Sep 24, 2012 | 10.87 | 11.03 | 10.78 | 10.85 | 515,270 | -0.08(-0.70%) |
Sep 21, 2012 | 10.90 | 10.98 | 10.61 | 10.93 | 311,187 | +0.14(+1.33%) |
Sep 20, 2012 | 10.75 | 10.91 | 10.68 | 10.79 | 238,806 | -0.11(-0.96%) |
Sep 19, 2012 | 10.63 | 10.99 | 10.57 | 10.89 | 344,865 | +0.25(+2.33%) |
Sep 18, 2012 | 10.68 | 10.78 | 10.55 | 10.64 | 225,456 | -0.10(-0.89%) |
Sep 17, 2012 | 10.99 | 11.09 | 10.59 | 10.74 | 280,415 | -0.25(-2.26%) |
Sep 14, 2012 | 10.86 | 11.22 | 10.81 | 10.99 | 303,646 | +0.21(+1.95%) |
Sep 13, 2012 | 10.70 | 10.94 | 10.40 | 10.78 | 538,924 | +0.04(+0.36%) |
Sep 12, 2012 | 10.56 | 10.80 | 10.49 | 10.74 | 165,544 | +0.29(+2.74%) |
Sep 11, 2012 | 10.42 | 10.56 | 10.35 | 10.45 | 187,418 | +0.11(+1.01%) |
Sep 10, 2012 | 10.30 | 10.45 | 10.16 | 10.35 | 333,711 | +0.00(+0.00%) |
Sep 07, 2012 | 9.746 | 10.36 | 9.688 | 10.35 | 258,243 | +0.67(+6.90%) |
Sep 06, 2012 | 9.230 | 9.726 | 9.163 | 9.679 | 367,645 | +0.53(+5.85%) |
Sep 05, 2012 | 9.106 | 9.249 | 9.077 | 9.144 | 521,107 | +0.03(+0.31%) |
Sep 04, 2012 | 9.259 | 9.259 | 8.972 | 9.116 | 189,315 | -0.12(-1.34%) |
Aug 31, 2012 | 9.249 | 9.307 | 9.087 | 9.240 | 418,323 | +0.07(+0.73%) |
Aug 30, 2012 | 9.125 | 9.192 | 9.011 | 9.173 | 405,909 | -0.04(-0.41%) |
Aug 29, 2012 | 9.125 | 9.230 | 8.992 | 9.211 | 334,000 | +0.17(+1.90%) |
Aug 27, 2012 | 8.963 | 9.097 | 8.858 | 9.039 | 145,950 | +0.12(+1.39%) |
Aug 24, 2012 | 9.001 | 9.049 | 8.906 | 8.915 | 149,577 | -0.16(-1.79%) |
Aug 23, 2012 | 9.259 | 9.297 | 9.058 | 9.077 | 531,662 | -0.20(-2.16%) |
Aug 22, 2012 | 9.307 | 9.373 | 9.163 | 9.278 | 247,704 | -0.11(-1.12%) |
Aug 21, 2012 | 9.545 | 9.641 | 9.354 | 9.383 | 174,286 | -0.16(-1.70%) |
Aug 20, 2012 | 9.612 | 9.612 | 9.326 | 9.545 | 361,093 | -0.03(-0.30%) |
Aug 17, 2012 | 9.688 | 9.946 | 9.545 | 9.574 | 509,517 | -0.10(-0.99%) |
Aug 16, 2012 | 9.526 | 9.755 | 9.402 | 9.669 | 680,258 | +0.17(+1.81%) |
Aug 15, 2012 | 9.097 | 9.564 | 9.077 | 9.497 | 313,604 | +0.35(+3.86%) |
Aug 14, 2012 | 9.068 | 9.144 | 8.906 | 9.144 | 335,804 | +0.10(+1.05%) |
Aug 13, 2012 | 9.030 | 9.087 | 8.944 | 9.049 | 203,385 | -0.01(-0.11%) |
Aug 10, 2012 | 8.934 | 9.182 | 8.867 | 9.058 | 566,916 | +0.12(+1.39%) |
Aug 09, 2012 | 9.173 | 9.307 | 8.762 | 8.934 | 595,696 | -0.30(-3.21%) |
Aug 08, 2012 | 9.173 | 9.268 | 8.972 | 9.230 | 407,366 | -0.03(-0.31%) |
Aug 07, 2012 | 7.903 | 9.612 | 7.817 | 9.259 | 654,010 | -0.29(-3.00%) |
Aug 06, 2012 | 8.992 | 9.650 | 8.853 | 9.545 | 381,182 | +0.57(+6.38%) |
Aug 03, 2012 | 9.049 | 9.240 | 8.972 | 8.972 | 131,040 | +0.10(+1.18%) |
Aug 02, 2012 | 9.058 | 9.106 | 8.696 | 8.867 | 399,031 | -0.37(-4.03%) |