Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.13 | 10.13 | 9.282 | 9.710 | 50,212 | +0.08(+0.79%) |
Oct 26, 2012 | 9.425 | 9.633 | 9.633 | 9.633 | 3,749 | +0.12(+1.31%) |
Oct 25, 2012 | 9.686 | 9.686 | 9.391 | 9.509 | 14,783 | -0.08(-0.88%) |
Oct 24, 2012 | 10.07 | 10.07 | 9.522 | 9.593 | 20,932 | -0.44(-4.39%) |
Oct 23, 2012 | 10.07 | 10.08 | 9.932 | 10.03 | 7,201 | -0.09(-0.85%) |
Oct 19, 2012 | 10.23 | 10.23 | 10.11 | 10.12 | 15,613 | -0.13(-1.28%) |
Oct 18, 2012 | 10.08 | 10.25 | 10.08 | 10.25 | 14,791 | +0.17(+1.67%) |
Oct 17, 2012 | 10.000 | 10.11 | 9.992 | 10.08 | 7,056 | +0.10(+0.97%) |
Oct 16, 2012 | 9.869 | 10.04 | 9.869 | 9.985 | 4,702 | +0.12(+1.25%) |
Oct 15, 2012 | 10.04 | 10.04 | 9.861 | 9.861 | 18,631 | -0.18(-1.79%) |
Oct 12, 2012 | 9.973 | 10.04 | 9.966 | 10.04 | 9,108 | +0.07(+0.71%) |
Oct 11, 2012 | 9.962 | 10.08 | 9.962 | 9.970 | 11,167 | -0.04(-0.37%) |
Oct 10, 2012 | 9.708 | 10.01 | 9.686 | 10.01 | 8,797 | +0.31(+3.20%) |
Oct 09, 2012 | 9.593 | 9.696 | 9.492 | 9.696 | 15,693 | -0.00(-0.05%) |
Oct 08, 2012 | 9.473 | 9.705 | 9.473 | 9.701 | 1,925 | +0.22(+2.28%) |
Oct 05, 2012 | 9.510 | 9.510 | 9.469 | 9.484 | 5,824 | -0.10(-1.05%) |
Oct 04, 2012 | 9.675 | 9.675 | 9.469 | 9.585 | 21,106 | -0.09(-0.93%) |
Oct 03, 2012 | 9.555 | 9.675 | 9.555 | 9.675 | 7,688 | +0.17(+1.81%) |
Oct 02, 2012 | 9.555 | 9.559 | 9.413 | 9.502 | 6,132 | +0.04(+0.43%) |
Oct 01, 2012 | 9.548 | 9.548 | 9.391 | 9.462 | 8,717 | +0.05(+0.51%) |
Sep 28, 2012 | 9.331 | 9.522 | 9.303 | 9.413 | 15,000 | +0.13(+1.38%) |
Sep 27, 2012 | 9.189 | 9.309 | 9.189 | 9.285 | 6,719 | +0.04(+0.43%) |
Sep 26, 2012 | 9.275 | 9.275 | 9.025 | 9.245 | 8,556 | -0.03(-0.32%) |
Sep 25, 2012 | 9.275 | 9.279 | 9.112 | 9.275 | 14,649 | +0.13(+1.42%) |
Sep 24, 2012 | 9.201 | 9.223 | 9.093 | 9.145 | 18,841 | +0.21(+2.33%) |
Sep 21, 2012 | 9.032 | 9.182 | 8.937 | 8.937 | 16,198 | +0.02(+0.21%) |
Sep 20, 2012 | 8.937 | 9.182 | 8.915 | 8.919 | 19,394 | -0.02(-0.21%) |
Sep 19, 2012 | 8.815 | 8.941 | 8.760 | 8.937 | 4,143 | +0.12(+1.39%) |
Sep 18, 2012 | 8.811 | 8.815 | 8.729 | 8.815 | 13,426 | +0.00(+0.05%) |
Sep 17, 2012 | 8.833 | 8.903 | 8.755 | 8.810 | 21,821 | -0.00(-0.05%) |
Sep 14, 2012 | 8.881 | 8.881 | 8.763 | 8.815 | 7,530 | +0.01(+0.07%) |
Sep 13, 2012 | 8.855 | 8.904 | 8.759 | 8.809 | 7,514 | -0.10(-1.11%) |
Sep 12, 2012 | 8.907 | 8.945 | 8.766 | 8.907 | 15,732 | +0.11(+1.22%) |
Sep 11, 2012 | 8.867 | 8.945 | 8.770 | 8.800 | 8,163 | -0.05(-0.55%) |
Sep 10, 2012 | 8.945 | 8.945 | 8.763 | 8.848 | 14,503 | -0.13(-1.41%) |
Sep 07, 2012 | 8.666 | 9.011 | 8.666 | 8.974 | 18,434 | +0.31(+3.55%) |
Sep 06, 2012 | 8.789 | 9.060 | 8.540 | 8.667 | 37,341 | +0.16(+1.84%) |
Sep 05, 2012 | 9.186 | 9.464 | 8.510 | 8.510 | 58,923 | -0.92(-9.72%) |
Sep 04, 2012 | 9.464 | 9.647 | 9.401 | 9.427 | 48,881 | -0.04(-0.39%) |
Aug 31, 2012 | 9.460 | 9.724 | 9.423 | 9.464 | 17,190 | -0.21(-2.19%) |
Aug 30, 2012 | 9.702 | 9.817 | 9.564 | 9.676 | 18,526 | -0.07(-0.69%) |
Aug 29, 2012 | 9.824 | 10.12 | 9.743 | 9.743 | 22,939 | -0.12(-1.27%) |
Aug 27, 2012 | 10.13 | 10.16 | 9.690 | 9.867 | 40,334 | -0.26(-2.59%) |
Aug 24, 2012 | 10.10 | 10.35 | 10.09 | 10.13 | 8,969 | -0.22(-2.11%) |
Aug 23, 2012 | 10.50 | 10.52 | 10.26 | 10.35 | 4,376 | -0.00(-0.01%) |
Aug 22, 2012 | 10.35 | 10.35 | 10.09 | 10.35 | 15,022 | -0.01(-0.09%) |
Aug 21, 2012 | 10.54 | 10.54 | 10.35 | 10.36 | 14,138 | -0.10(-0.97%) |
Aug 20, 2012 | 10.36 | 10.49 | 10.23 | 10.46 | 26,117 | +0.10(+1.00%) |
Aug 17, 2012 | 10.51 | 10.57 | 10.36 | 10.36 | 7,806 | -0.09(-0.81%) |
Aug 16, 2012 | 10.32 | 10.44 | 10.32 | 10.44 | 4,306 | +0.21(+2.10%) |
Aug 15, 2012 | 10.07 | 10.23 | 10.03 | 10.23 | 22,296 | +0.16(+1.62%) |
Aug 14, 2012 | 10.48 | 10.48 | 9.903 | 10.06 | 22,323 | -0.43(-4.09%) |
Aug 13, 2012 | 10.31 | 10.49 | 10.30 | 10.49 | 3,516 | +0.05(+0.46%) |
Aug 10, 2012 | 10.27 | 10.44 | 10.27 | 10.44 | 1,125 | +0.01(+0.11%) |
Aug 09, 2012 | 10.22 | 10.52 | 10.22 | 10.43 | 7,719 | +0.20(+1.95%) |
Aug 08, 2012 | 10.51 | 10.51 | 10.19 | 10.23 | 11,563 | -0.40(-3.72%) |
Aug 07, 2012 | 10.54 | 10.63 | 10.54 | 10.63 | 2,355 | -0.04(-0.38%) |
Aug 06, 2012 | 10.69 | 10.69 | 10.54 | 10.67 | 6,229 | -0.04(-0.35%) |
Aug 03, 2012 | 10.71 | 10.80 | 10.52 | 10.71 | 8,766 | -0.15(-1.40%) |
Aug 02, 2012 | 11.22 | 11.22 | 10.58 | 10.86 | 9,272 | -0.40(-3.55%) |