Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.474 | 9.474 | 9.306 | 9.331 | 9,235 | -0.11(-1.11%) |
Oct 26, 2012 | 9.503 | 9.436 | 9.436 | 9.436 | 10,253 | -0.03(-0.35%) |
Oct 25, 2012 | 9.369 | 9.570 | 9.235 | 9.470 | 9,778 | +0.21(+2.26%) |
Oct 24, 2012 | 9.377 | 9.377 | 9.260 | 9.260 | 4,424 | -0.04(-0.45%) |
Oct 23, 2012 | 9.478 | 9.478 | 9.289 | 9.302 | 19,736 | -0.42(-4.31%) |
Oct 19, 2012 | 10.03 | 10.08 | 9.721 | 9.721 | 23,541 | -0.35(-3.50%) |
Oct 18, 2012 | 10.21 | 10.22 | 10.07 | 10.07 | 22,128 | -0.12(-1.15%) |
Oct 17, 2012 | 10.19 | 10.22 | 10.15 | 10.19 | 28,181 | +0.05(+0.50%) |
Oct 16, 2012 | 10.24 | 10.24 | 10.08 | 10.14 | 6,283 | -0.06(-0.58%) |
Oct 15, 2012 | 10.15 | 10.20 | 10.07 | 10.20 | 17,327 | +0.11(+1.08%) |
Oct 12, 2012 | 10.14 | 10.16 | 10.09 | 10.09 | 6,051 | -0.13(-1.23%) |
Oct 11, 2012 | 10.23 | 10.23 | 10.16 | 10.22 | 4,430 | +0.03(+0.25%) |
Oct 10, 2012 | 10.23 | 10.23 | 10.07 | 10.19 | 15,704 | +0.01(+0.08%) |
Oct 09, 2012 | 10.30 | 10.30 | 10.11 | 10.18 | 5,483 | -0.03(-0.25%) |
Oct 08, 2012 | 10.33 | 10.55 | 10.05 | 10.21 | 10,001 | -0.19(-1.85%) |
Oct 05, 2012 | 10.31 | 10.48 | 10.17 | 10.40 | 12,989 | +0.13(+1.31%) |
Oct 04, 2012 | 10.24 | 10.28 | 10.14 | 10.27 | 3,654 | +0.10(+0.99%) |
Oct 03, 2012 | 10.05 | 10.27 | 10.05 | 10.17 | 17,546 | +0.14(+1.42%) |
Oct 02, 2012 | 10.19 | 10.23 | 9.948 | 10.02 | 25,969 | -0.16(-1.57%) |
Oct 01, 2012 | 10.08 | 10.21 | 9.981 | 10.18 | 14,123 | +0.19(+1.93%) |
Sep 28, 2012 | 10.14 | 10.25 | 9.956 | 9.990 | 23,209 | -0.21(-2.06%) |
Sep 27, 2012 | 10.19 | 10.25 | 10.02 | 10.20 | 11,627 | +0.09(+0.91%) |
Sep 26, 2012 | 10.17 | 10.19 | 10.01 | 10.11 | 6,771 | -0.03(-0.25%) |
Sep 25, 2012 | 10.20 | 10.22 | 10.12 | 10.13 | 22,313 | -0.03(-0.25%) |
Sep 24, 2012 | 10.08 | 10.22 | 10.01 | 10.16 | 8,109 | +0.04(+0.41%) |
Sep 21, 2012 | 10.36 | 10.36 | 10.02 | 10.12 | 49,870 | -0.05(-0.49%) |
Sep 20, 2012 | 10.13 | 10.28 | 10.01 | 10.17 | 14,850 | +0.00(+0.00%) |
Sep 19, 2012 | 10.23 | 10.23 | 10.08 | 10.17 | 11,197 | -0.05(-0.49%) |
Sep 18, 2012 | 10.07 | 10.28 | 9.973 | 10.22 | 18,774 | +0.16(+1.58%) |
Sep 17, 2012 | 10.04 | 10.14 | 9.805 | 10.06 | 18,340 | +0.01(+0.08%) |
Sep 14, 2012 | 10.10 | 10.14 | 9.889 | 10.05 | 29,676 | -0.02(-0.17%) |
Sep 13, 2012 | 9.537 | 10.15 | 9.537 | 10.07 | 29,423 | +0.09(+0.93%) |
Sep 12, 2012 | 9.746 | 10.17 | 9.746 | 9.973 | 15,351 | +0.27(+2.77%) |
Sep 11, 2012 | 9.671 | 9.805 | 9.562 | 9.705 | 68,881 | +0.14(+1.49%) |
Sep 10, 2012 | 9.394 | 9.679 | 9.268 | 9.562 | 10,201 | +0.18(+1.97%) |
Sep 07, 2012 | 9.537 | 9.562 | 9.201 | 9.377 | 41,459 | -0.11(-1.15%) |
Sep 06, 2012 | 9.336 | 9.671 | 9.336 | 9.486 | 32,805 | +0.11(+1.16%) |
Sep 05, 2012 | 9.520 | 9.554 | 9.186 | 9.377 | 30,912 | -0.08(-0.89%) |
Sep 04, 2012 | 9.369 | 9.503 | 9.184 | 9.461 | 27,862 | +0.27(+2.92%) |
Aug 31, 2012 | 9.260 | 9.319 | 9.180 | 9.193 | 11,195 | +0.04(+0.46%) |
Aug 30, 2012 | 9.256 | 9.352 | 9.068 | 9.151 | 14,348 | -0.19(-2.06%) |
Aug 29, 2012 | 9.176 | 9.696 | 9.151 | 9.344 | 45,396 | -0.05(-0.54%) |
Aug 27, 2012 | 9.713 | 9.772 | 9.344 | 9.394 | 10,843 | -0.32(-3.28%) |
Aug 24, 2012 | 9.688 | 9.847 | 9.595 | 9.713 | 4,439 | -0.03(-0.26%) |
Aug 23, 2012 | 10.01 | 10.01 | 9.528 | 9.738 | 15,807 | -0.24(-2.44%) |
Aug 22, 2012 | 10.05 | 10.11 | 9.889 | 9.981 | 18,279 | -0.08(-0.75%) |
Aug 21, 2012 | 10.17 | 10.23 | 9.990 | 10.06 | 27,398 | -0.14(-1.40%) |
Aug 20, 2012 | 10.37 | 10.37 | 10.11 | 10.20 | 5,745 | -0.10(-0.98%) |
Aug 17, 2012 | 10.18 | 10.38 | 10.09 | 10.30 | 10,724 | +0.08(+0.74%) |
Aug 16, 2012 | 10.25 | 10.26 | 10.10 | 10.22 | 9,441 | -0.05(-0.49%) |
Aug 15, 2012 | 10.14 | 10.38 | 10.14 | 10.27 | 110,221 | +0.12(+1.16%) |
Aug 14, 2012 | 10.17 | 10.29 | 10.12 | 10.16 | 29,003 | -0.03(-0.25%) |
Aug 13, 2012 | 10.24 | 10.30 | 9.998 | 10.18 | 21,913 | -0.08(-0.82%) |
Aug 10, 2012 | 10.53 | 10.53 | 9.956 | 10.27 | 20,703 | -0.25(-2.39%) |
Aug 09, 2012 | 10.73 | 10.91 | 10.40 | 10.52 | 63,827 | -0.18(-1.65%) |
Aug 08, 2012 | 10.50 | 10.91 | 10.33 | 10.69 | 16,324 | +0.08(+0.79%) |
Aug 07, 2012 | 9.151 | 11.07 | 9.151 | 10.61 | 92,181 | -0.44(-3.95%) |
Aug 06, 2012 | 10.74 | 11.07 | 10.64 | 11.05 | 18,338 | +0.33(+3.05%) |
Aug 03, 2012 | 10.70 | 10.79 | 10.48 | 10.72 | 21,461 | +0.15(+1.43%) |
Aug 02, 2012 | 10.64 | 10.73 | 8.992 | 10.57 | 17,732 | -0.08(-0.71%) |