Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.578 | 8.617 | 8.413 | 8.588 | 151,535 | +0.06(+0.68%) |
Oct 26, 2012 | 8.724 | 8.530 | 8.530 | 8.530 | 104,463 | -0.16(-1.79%) |
Oct 25, 2012 | 8.685 | 8.734 | 8.530 | 8.685 | 80,750 | +0.09(+1.02%) |
Oct 24, 2012 | 8.763 | 9.016 | 8.559 | 8.598 | 106,003 | -0.08(-0.90%) |
Oct 23, 2012 | 8.763 | 8.763 | 8.530 | 8.676 | 98,046 | -0.38(-4.19%) |
Oct 19, 2012 | 9.045 | 9.240 | 8.967 | 9.055 | 195,376 | -0.04(-0.43%) |
Oct 18, 2012 | 9.035 | 9.181 | 8.928 | 9.094 | 112,280 | +0.02(+0.21%) |
Oct 17, 2012 | 9.288 | 9.327 | 8.860 | 9.074 | 212,125 | -0.07(-0.74%) |
Oct 16, 2012 | 9.152 | 9.308 | 8.977 | 9.142 | 146,205 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.006 | 9.084 | 133,123 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.356 | 9.133 | 9.181 | 105,122 | -0.19(-2.07%) |
Oct 11, 2012 | 9.288 | 9.531 | 9.249 | 9.376 | 130,865 | +0.12(+1.26%) |
Oct 10, 2012 | 9.317 | 9.434 | 9.026 | 9.259 | 468,121 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.405 | 9.240 | 9.317 | 140,646 | +0.04(+0.42%) |
Oct 08, 2012 | 9.502 | 9.502 | 9.142 | 9.279 | 118,911 | -0.24(-2.55%) |
Oct 05, 2012 | 9.823 | 9.823 | 9.483 | 9.522 | 73,040 | -0.20(-2.10%) |
Oct 04, 2012 | 9.677 | 9.823 | 9.473 | 9.726 | 158,387 | +0.10(+1.01%) |
Oct 03, 2012 | 9.920 | 9.930 | 9.629 | 9.629 | 156,814 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.862 | 9.950 | 79,773 | -0.19(-1.92%) |
Oct 01, 2012 | 10.20 | 10.21 | 10.10 | 10.14 | 192,613 | +0.04(+0.38%) |
Sep 28, 2012 | 10.07 | 10.21 | 9.979 | 10.11 | 178,734 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,291 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.920 | 9.687 | 9.794 | 128,136 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.745 | 9.813 | 115,173 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,899 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,098 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.12 | 10.21 | 282,682 | +0.02(+0.19%) |
Sep 19, 2012 | 10.12 | 10.23 | 10.10 | 10.19 | 208,644 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.940 | 10.17 | 196,388 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,451 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,423 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.852 | 9.989 | 239,259 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.979 | 10.04 | 167,037 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.920 | 10.06 | 123,992 | +0.01(+0.10%) |
Sep 10, 2012 | 9.930 | 10.11 | 9.838 | 10.05 | 118,559 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.852 | 9.940 | 100,516 | -0.02(-0.20%) |
Sep 06, 2012 | 9.998 | 10.11 | 9.911 | 9.959 | 114,092 | +0.08(+0.79%) |
Sep 05, 2012 | 9.726 | 10.04 | 9.726 | 9.882 | 240,059 | +0.15(+1.50%) |
Sep 04, 2012 | 9.911 | 9.911 | 9.697 | 9.736 | 250,113 | -0.17(-1.67%) |
Aug 31, 2012 | 9.882 | 9.989 | 9.843 | 9.901 | 98,173 | +0.09(+0.89%) |
Aug 30, 2012 | 9.658 | 9.979 | 9.570 | 9.813 | 100,851 | +0.13(+1.31%) |
Aug 29, 2012 | 9.794 | 9.930 | 9.629 | 9.687 | 271,274 | -0.01(-0.10%) |
Aug 27, 2012 | 9.823 | 10.09 | 9.677 | 9.697 | 149,699 | -0.06(-0.60%) |
Aug 24, 2012 | 9.677 | 9.911 | 9.677 | 9.755 | 97,932 | +0.04(+0.40%) |
Aug 23, 2012 | 10.03 | 10.04 | 9.697 | 9.716 | 88,249 | -0.40(-3.94%) |
Aug 22, 2012 | 9.969 | 10.21 | 9.911 | 10.11 | 86,554 | +0.11(+1.07%) |
Aug 21, 2012 | 10.03 | 10.22 | 10.01 | 10.01 | 208,818 | +0.11(+1.08%) |
Aug 20, 2012 | 9.911 | 10.21 | 9.872 | 9.901 | 376,960 | -0.05(-0.49%) |
Aug 17, 2012 | 9.405 | 10.03 | 9.405 | 9.950 | 555,279 | +0.53(+5.68%) |
Aug 16, 2012 | 9.395 | 9.541 | 9.220 | 9.415 | 307,143 | +0.02(+0.21%) |
Aug 15, 2012 | 9.726 | 9.804 | 9.152 | 9.395 | 639,331 | -0.36(-3.69%) |
Aug 14, 2012 | 9.813 | 10.04 | 9.716 | 9.755 | 375,231 | +0.04(+0.40%) |
Aug 13, 2012 | 10.02 | 10.11 | 9.716 | 9.716 | 262,393 | -0.20(-2.06%) |
Aug 10, 2012 | 9.930 | 10.21 | 9.852 | 9.920 | 568,102 | -0.05(-0.49%) |
Aug 09, 2012 | 9.813 | 10.11 | 9.813 | 9.969 | 49,711 | +0.12(+1.18%) |
Aug 08, 2012 | 9.765 | 9.989 | 9.726 | 9.852 | 104,002 | +0.02(+0.20%) |
Aug 07, 2012 | 9.813 | 10.18 | 9.736 | 9.833 | 160,862 | +0.04(+0.40%) |
Aug 06, 2012 | 10.05 | 10.10 | 9.775 | 9.794 | 72,266 | -0.18(-1.85%) |
Aug 03, 2012 | 9.940 | 10.10 | 9.882 | 9.979 | 44,212 | +0.20(+2.09%) |
Aug 02, 2012 | 9.882 | 10.07 | 9.726 | 9.775 | 118,996 | -0.17(-1.66%) |
Aug 01, 2012 | 10.10 | 10.17 | 9.901 | 9.940 | 74,606 | -0.24(-2.39%) |
Jul 31, 2012 | 10.33 | 10.49 | 10.12 | 10.18 | 65,942 | -0.16(-1.51%) |
Jul 30, 2012 | 10.41 | 10.53 | 10.24 | 10.34 | 50,916 | +0.00(+0.00%) |
Jul 27, 2012 | 9.950 | 10.47 | 9.843 | 10.34 | 34,485 | +0.46(+4.63%) |
Jul 26, 2012 | 10.05 | 10.05 | 9.852 | 9.882 | 53,054 | +0.03(+0.30%) |
Jul 25, 2012 | 10.07 | 10.14 | 9.843 | 9.852 | 96,125 | -0.12(-1.17%) |
Jul 24, 2012 | 10.28 | 10.34 | 9.863 | 9.969 | 66,156 | -0.23(-2.29%) |
Jul 23, 2012 | 10.10 | 10.36 | 9.901 | 10.20 | 47,349 | -0.21(-2.05%) |
Jul 20, 2012 | 10.57 | 10.57 | 10.35 | 10.42 | 42,783 | -0.24(-2.28%) |
Jul 19, 2012 | 10.91 | 10.99 | 10.53 | 10.66 | 52,127 | -0.22(-2.06%) |
Jul 18, 2012 | 10.71 | 11.04 | 10.71 | 10.88 | 36,983 | +0.12(+1.08%) |
Jul 17, 2012 | 10.76 | 11.03 | 10.62 | 10.77 | 113,692 | +0.12(+1.10%) |
Jul 16, 2012 | 10.69 | 10.73 | 10.51 | 10.65 | 48,747 | -0.04(-0.36%) |
Jul 13, 2012 | 10.82 | 10.84 | 10.47 | 10.69 | 74,566 | -0.04(-0.36%) |
Jul 12, 2012 | 10.47 | 10.83 | 10.46 | 10.73 | 31,229 | +0.14(+1.29%) |
Jul 11, 2012 | 10.53 | 10.64 | 10.27 | 10.59 | 47,866 | +0.05(+0.46%) |
Jul 10, 2012 | 10.92 | 11.03 | 10.42 | 10.54 | 517,601 | -0.33(-3.04%) |
Jul 09, 2012 | 10.97 | 11.14 | 10.75 | 10.87 | 58,678 | -0.10(-0.89%) |
Jul 06, 2012 | 10.86 | 11.12 | 10.86 | 10.97 | 70,179 | -0.03(-0.27%) |
Jul 05, 2012 | 11.05 | 11.21 | 10.70 | 11.00 | 78,212 | -0.10(-0.88%) |
Jul 03, 2012 | 10.75 | 11.13 | 10.74 | 11.10 | 45,719 | +0.39(+3.63%) |
Jul 02, 2012 | 10.36 | 10.71 | 10.17 | 10.71 | 137,334 | +0.26(+2.51%) |
Jun 29, 2012 | 9.940 | 10.53 | 9.940 | 10.45 | 159,356 | +0.64(+6.55%) |
Jun 28, 2012 | 9.891 | 9.920 | 9.697 | 9.804 | 61,109 | -0.14(-1.37%) |
Jun 27, 2012 | 9.804 | 10.05 | 9.677 | 9.940 | 47,373 | +0.16(+1.59%) |
Jun 26, 2012 | 9.794 | 9.901 | 9.648 | 9.784 | 126,814 | -0.03(-0.30%) |
Jun 25, 2012 | 9.959 | 10.05 | 9.551 | 9.813 | 82,157 | -0.37(-3.63%) |
Jun 22, 2012 | 9.872 | 10.19 | 9.813 | 10.18 | 279,721 | +0.40(+4.08%) |
Jun 21, 2012 | 10.14 | 10.14 | 9.755 | 9.784 | 81,100 | -0.33(-3.27%) |
Jun 20, 2012 | 10.49 | 10.49 | 9.726 | 10.11 | 98,267 | -0.33(-3.17%) |
Jun 19, 2012 | 9.920 | 10.57 | 9.765 | 10.45 | 112,063 | +0.59(+6.02%) |
Jun 18, 2012 | 10.39 | 10.39 | 9.833 | 9.852 | 83,536 | -0.58(-5.59%) |
Jun 15, 2012 | 10.37 | 10.50 | 10.29 | 10.44 | 145,705 | +0.07(+0.66%) |
Jun 14, 2012 | 10.25 | 10.47 | 10.21 | 10.37 | 79,581 | +0.18(+1.72%) |
Jun 13, 2012 | 10.63 | 10.63 | 10.13 | 10.19 | 146,122 | -0.35(-3.32%) |
Jun 12, 2012 | 10.21 | 10.68 | 10.08 | 10.54 | 107,188 | +0.40(+3.93%) |
Jun 11, 2012 | 9.989 | 10.44 | 9.882 | 10.14 | 157,530 | +0.42(+4.30%) |
Jun 08, 2012 | 9.395 | 9.959 | 9.395 | 9.726 | 65,096 | +0.30(+3.20%) |
Jun 07, 2012 | 9.619 | 9.716 | 9.279 | 9.424 | 93,147 | -0.02(-0.21%) |
Jun 06, 2012 | 9.648 | 10.03 | 9.376 | 9.444 | 145,588 | -0.12(-1.22%) |
Jun 05, 2012 | 9.609 | 9.844 | 9.376 | 9.561 | 141,432 | -0.02(-0.20%) |
Jun 04, 2012 | 9.094 | 9.658 | 8.967 | 9.580 | 149,162 | +0.56(+6.26%) |
Jun 01, 2012 | 8.987 | 9.531 | 8.987 | 9.016 | 105,417 | -0.76(-7.76%) |
May 31, 2012 | 9.658 | 9.852 | 9.609 | 9.775 | 155,531 | +0.17(+1.72%) |
May 30, 2012 | 9.775 | 9.775 | 9.502 | 9.609 | 60,091 | -0.27(-2.76%) |
May 29, 2012 | 9.726 | 10.17 | 9.687 | 9.882 | 86,518 | +0.30(+3.15%) |
May 25, 2012 | 9.590 | 9.879 | 9.405 | 9.580 | 54,039 | -0.01(-0.10%) |
May 24, 2012 | 9.463 | 10.07 | 9.405 | 9.590 | 97,725 | +0.18(+1.86%) |
May 23, 2012 | 9.074 | 9.463 | 8.948 | 9.415 | 63,367 | +0.30(+3.31%) |
May 22, 2012 | 9.162 | 9.512 | 9.035 | 9.113 | 70,582 | -0.08(-0.85%) |
May 21, 2012 | 8.977 | 9.308 | 8.934 | 9.191 | 113,459 | +0.28(+3.17%) |
May 18, 2012 | 8.598 | 9.123 | 8.598 | 8.909 | 205,172 | +0.44(+5.17%) |
May 17, 2012 | 8.753 | 8.851 | 8.393 | 8.471 | 333,064 | -0.19(-2.24%) |
May 16, 2012 | 9.765 | 9.814 | 8.617 | 8.666 | 600,519 | -1.10(-11.25%) |
May 15, 2012 | 9.424 | 10.04 | 9.172 | 9.765 | 385,807 | -0.25(-2.52%) |
May 14, 2012 | 10.26 | 10.31 | 10.01 | 10.02 | 91,075 | -0.31(-3.01%) |
May 11, 2012 | 10.38 | 10.45 | 10.16 | 10.33 | 71,388 | -0.14(-1.30%) |
May 10, 2012 | 10.47 | 10.57 | 10.41 | 10.47 | 58,515 | +0.11(+1.03%) |
May 09, 2012 | 10.50 | 10.56 | 10.32 | 10.36 | 72,509 | -0.27(-2.56%) |
May 08, 2012 | 10.64 | 10.70 | 10.50 | 10.63 | 79,423 | -0.05(-0.46%) |
May 07, 2012 | 10.49 | 10.71 | 10.49 | 10.68 | 74,983 | +0.09(+0.83%) |
May 04, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 80,818 | -0.29(-2.68%) |
May 03, 2012 | 11.07 | 11.08 | 10.86 | 10.88 | 125,524 | -0.18(-1.67%) |
May 02, 2012 | 11.23 | 11.29 | 10.96 | 11.07 | 123,493 | -0.24(-2.15%) |
May 01, 2012 | 11.30 | 11.76 | 11.21 | 11.31 | 402,335 | +0.05(+0.43%) |
Apr 30, 2012 | 11.30 | 11.34 | 11.08 | 11.26 | 244,123 | +0.01(+0.09%) |
Apr 27, 2012 | 11.10 | 11.38 | 11.02 | 11.25 | 73,456 | +0.14(+1.23%) |
Apr 26, 2012 | 10.89 | 11.32 | 10.86 | 11.12 | 149,976 | +0.22(+2.05%) |
Apr 25, 2012 | 11.05 | 11.15 | 10.83 | 10.89 | 193,738 | -0.05(-0.44%) |
Apr 24, 2012 | 11.08 | 11.09 | 10.84 | 10.94 | 49,431 | -0.08(-0.71%) |
Apr 23, 2012 | 10.79 | 11.04 | 10.63 | 11.02 | 147,062 | +0.08(+0.71%) |
Apr 20, 2012 | 10.75 | 10.98 | 10.75 | 10.94 | 235,430 | +0.32(+3.02%) |
Apr 19, 2012 | 10.39 | 10.80 | 10.32 | 10.62 | 91,180 | +0.29(+2.83%) |
Apr 18, 2012 | 9.979 | 10.43 | 9.784 | 10.33 | 722,227 | +0.23(+2.31%) |
Apr 17, 2012 | 10.30 | 10.31 | 10.04 | 10.10 | 343,720 | -0.11(-1.05%) |
Apr 16, 2012 | 10.48 | 10.70 | 10.18 | 10.20 | 111,152 | -0.25(-2.42%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.45 | 10.46 | 132,724 | -0.26(-2.45%) |
Apr 12, 2012 | 10.75 | 10.82 | 10.60 | 10.72 | 376,837 | +0.00(+0.00%) |
Apr 11, 2012 | 10.90 | 10.98 | 10.66 | 10.72 | 108,516 | -0.08(-0.72%) |
Apr 10, 2012 | 10.80 | 10.97 | 10.70 | 10.80 | 116,480 | -0.04(-0.36%) |
Apr 09, 2012 | 10.94 | 10.99 | 10.74 | 10.83 | 102,784 | -0.24(-2.19%) |
Apr 05, 2012 | 11.13 | 11.14 | 10.99 | 11.08 | 111,713 | -0.08(-0.70%) |
Apr 04, 2012 | 11.02 | 11.35 | 10.87 | 11.16 | 244,370 | -0.04(-0.35%) |
Apr 03, 2012 | 10.99 | 11.42 | 10.97 | 11.19 | 196,553 | +0.17(+1.59%) |
Apr 02, 2012 | 10.60 | 11.20 | 10.32 | 11.02 | 301,437 | +0.37(+3.47%) |
Mar 30, 2012 | 10.75 | 10.84 | 10.58 | 10.65 | 1,062,405 | -0.04(-0.36%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.57 | 10.69 | 206,493 | -0.15(-1.35%) |
Mar 28, 2012 | 10.92 | 10.99 | 10.75 | 10.83 | 114,691 | -0.09(-0.80%) |
Mar 27, 2012 | 10.96 | 11.08 | 10.76 | 10.92 | 75,907 | -0.02(-0.18%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.75 | 10.94 | 127,277 | -0.03(-0.27%) |
Mar 23, 2012 | 10.99 | 11.19 | 10.80 | 10.97 | 148,834 | -0.02(-0.18%) |
Mar 22, 2012 | 11.29 | 11.32 | 10.70 | 10.99 | 607,274 | -0.30(-2.67%) |
Mar 21, 2012 | 11.58 | 11.59 | 11.24 | 11.29 | 272,016 | -0.22(-1.94%) |
Mar 20, 2012 | 11.52 | 11.58 | 11.41 | 11.52 | 142,900 | -0.08(-0.67%) |
Mar 19, 2012 | 11.54 | 11.72 | 11.53 | 11.59 | 132,157 | +0.09(+0.76%) |
Mar 16, 2012 | 11.59 | 11.64 | 11.43 | 11.51 | 220,155 | -0.07(-0.59%) |
Mar 15, 2012 | 11.47 | 11.65 | 11.41 | 11.57 | 281,300 | +0.17(+1.45%) |
Mar 14, 2012 | 11.27 | 11.64 | 11.25 | 11.41 | 367,135 | +0.16(+1.38%) |
Mar 13, 2012 | 11.32 | 11.32 | 11.05 | 11.25 | 396,734 | +0.08(+0.70%) |
Mar 12, 2012 | 11.32 | 11.39 | 11.12 | 11.18 | 191,301 | -0.04(-0.35%) |
Mar 09, 2012 | 10.85 | 11.29 | 10.80 | 11.21 | 250,170 | +0.38(+3.50%) |
Mar 08, 2012 | 10.69 | 11.06 | 10.69 | 10.83 | 204,503 | +0.00(+0.00%) |
Mar 07, 2012 | 10.80 | 10.83 | 10.55 | 10.83 | 384,338 | +0.04(+0.36%) |
Mar 06, 2012 | 10.94 | 11.08 | 10.70 | 10.80 | 231,809 | -0.39(-3.48%) |
Mar 05, 2012 | 11.21 | 11.34 | 11.14 | 11.18 | 153,099 | -0.23(-2.04%) |
Mar 02, 2012 | 11.63 | 11.63 | 11.28 | 11.42 | 172,062 | -0.21(-1.84%) |
Mar 01, 2012 | 11.60 | 11.73 | 11.53 | 11.63 | 138,010 | +0.10(+0.84%) |
Feb 29, 2012 | 11.61 | 11.99 | 11.53 | 11.53 | 152,243 | -0.06(-0.50%) |
Feb 28, 2012 | 11.65 | 11.69 | 11.57 | 11.59 | 112,005 | -0.08(-0.67%) |
Feb 27, 2012 | 11.67 | 11.77 | 11.60 | 11.67 | 179,318 | +0.00(+0.00%) |
Feb 24, 2012 | 11.80 | 11.80 | 11.60 | 11.67 | 243,307 | -0.07(-0.58%) |
Feb 23, 2012 | 11.62 | 11.80 | 11.60 | 11.74 | 516,539 | +0.15(+1.26%) |
Feb 22, 2012 | 11.53 | 11.62 | 11.53 | 11.59 | 392,874 | +0.10(+0.85%) |
Feb 21, 2012 | 11.47 | 11.59 | 11.40 | 11.50 | 255,570 | +0.12(+1.03%) |
Feb 17, 2012 | 11.38 | 11.53 | 11.33 | 11.38 | 432,696 | -0.05(-0.43%) |
Feb 16, 2012 | 11.62 | 11.62 | 11.38 | 11.43 | 141,263 | +0.02(+0.17%) |
Feb 15, 2012 | 11.57 | 11.57 | 11.38 | 11.41 | 125,977 | -0.02(-0.17%) |
Feb 14, 2012 | 11.53 | 11.55 | 11.38 | 11.43 | 151,786 | -0.09(-0.76%) |
Feb 13, 2012 | 11.45 | 11.57 | 11.43 | 11.52 | 129,726 | +0.09(+0.77%) |
Feb 10, 2012 | 11.43 | 11.56 | 11.37 | 11.43 | 95,060 | -0.11(-0.93%) |
Feb 09, 2012 | 11.61 | 11.67 | 11.48 | 11.53 | 105,845 | -0.05(-0.42%) |
Feb 08, 2012 | 11.67 | 11.67 | 11.53 | 11.58 | 146,925 | -0.09(-0.75%) |
Feb 07, 2012 | 11.61 | 11.71 | 11.55 | 11.67 | 213,574 | +0.06(+0.50%) |
Feb 06, 2012 | 11.64 | 11.65 | 11.33 | 11.61 | 258,432 | -0.06(-0.50%) |
Feb 03, 2012 | 11.67 | 11.67 | 11.29 | 11.67 | 763,218 | +0.24(+2.13%) |