Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.538 | 9.538 | 9.369 | 9.394 | 9,173 | -0.11(-1.11%) |
Oct 26, 2012 | 9.568 | 9.500 | 9.500 | 9.500 | 10,184 | -0.03(-0.35%) |
Oct 25, 2012 | 9.433 | 9.635 | 9.297 | 9.534 | 9,712 | +0.21(+2.26%) |
Oct 24, 2012 | 9.441 | 9.441 | 9.323 | 9.323 | 4,394 | -0.04(-0.45%) |
Oct 23, 2012 | 9.542 | 9.542 | 9.352 | 9.365 | 19,603 | -0.42(-4.31%) |
Oct 19, 2012 | 10.10 | 10.15 | 9.787 | 9.787 | 23,383 | -0.35(-3.50%) |
Oct 18, 2012 | 10.28 | 10.29 | 10.13 | 10.14 | 21,979 | -0.12(-1.15%) |
Oct 17, 2012 | 10.26 | 10.29 | 10.22 | 10.26 | 27,991 | +0.05(+0.50%) |
Oct 16, 2012 | 10.31 | 10.31 | 10.15 | 10.21 | 6,240 | -0.06(-0.58%) |
Oct 15, 2012 | 10.22 | 10.27 | 10.13 | 10.27 | 17,211 | +0.11(+1.08%) |
Oct 12, 2012 | 10.21 | 10.23 | 10.16 | 10.16 | 6,010 | -0.13(-1.23%) |
Oct 11, 2012 | 10.30 | 10.30 | 10.23 | 10.29 | 4,400 | +0.03(+0.25%) |
Oct 10, 2012 | 10.30 | 10.30 | 10.13 | 10.26 | 15,598 | +0.01(+0.08%) |
Oct 09, 2012 | 10.37 | 10.37 | 10.18 | 10.25 | 5,446 | -0.03(-0.25%) |
Oct 08, 2012 | 10.40 | 10.62 | 10.12 | 10.28 | 9,934 | -0.19(-1.86%) |
Oct 05, 2012 | 10.38 | 10.56 | 10.23 | 10.47 | 12,901 | +0.14(+1.31%) |
Oct 04, 2012 | 10.31 | 10.35 | 10.21 | 10.34 | 3,629 | +0.10(+0.99%) |
Oct 03, 2012 | 10.12 | 10.34 | 10.12 | 10.23 | 17,427 | +0.14(+1.42%) |
Oct 02, 2012 | 10.26 | 10.30 | 10.02 | 10.09 | 25,794 | -0.16(-1.56%) |
Oct 01, 2012 | 10.15 | 10.28 | 10.05 | 10.25 | 14,027 | +0.19(+1.93%) |
Sep 28, 2012 | 10.21 | 10.32 | 10.02 | 10.06 | 23,052 | -0.21(-2.06%) |
Sep 27, 2012 | 10.26 | 10.32 | 10.09 | 10.27 | 11,549 | +0.09(+0.91%) |
Sep 26, 2012 | 10.24 | 10.26 | 10.08 | 10.18 | 6,726 | -0.03(-0.25%) |
Sep 25, 2012 | 10.27 | 10.29 | 10.19 | 10.20 | 22,163 | -0.03(-0.25%) |
Sep 24, 2012 | 10.15 | 10.29 | 10.07 | 10.23 | 8,054 | +0.04(+0.41%) |
Sep 21, 2012 | 10.43 | 10.43 | 10.09 | 10.18 | 49,534 | -0.05(-0.49%) |
Sep 20, 2012 | 10.20 | 10.35 | 10.07 | 10.23 | 14,750 | +0.00(+0.00%) |
Sep 19, 2012 | 10.30 | 10.30 | 10.15 | 10.23 | 11,121 | -0.05(-0.49%) |
Sep 18, 2012 | 10.14 | 10.35 | 10.04 | 10.29 | 18,647 | +0.16(+1.59%) |
Sep 17, 2012 | 10.11 | 10.21 | 9.872 | 10.12 | 18,216 | +0.01(+0.08%) |
Sep 14, 2012 | 10.17 | 10.21 | 9.956 | 10.12 | 29,476 | -0.02(-0.17%) |
Sep 13, 2012 | 9.601 | 10.22 | 9.601 | 10.13 | 29,224 | +0.09(+0.93%) |
Sep 12, 2012 | 9.813 | 10.24 | 9.813 | 10.04 | 15,247 | +0.27(+2.77%) |
Sep 11, 2012 | 9.737 | 9.872 | 9.627 | 9.770 | 68,416 | +0.14(+1.49%) |
Sep 10, 2012 | 9.458 | 9.745 | 9.331 | 9.627 | 10,133 | +0.19(+1.97%) |
Sep 07, 2012 | 9.601 | 9.627 | 9.264 | 9.441 | 41,180 | -0.11(-1.15%) |
Sep 06, 2012 | 9.399 | 9.737 | 9.399 | 9.551 | 32,584 | +0.11(+1.16%) |
Sep 05, 2012 | 9.585 | 9.618 | 9.248 | 9.441 | 30,703 | -0.08(-0.89%) |
Sep 04, 2012 | 9.433 | 9.568 | 9.247 | 9.525 | 27,674 | +0.27(+2.92%) |
Aug 31, 2012 | 9.323 | 9.382 | 9.243 | 9.255 | 11,119 | +0.04(+0.46%) |
Aug 30, 2012 | 9.319 | 9.416 | 9.129 | 9.213 | 14,251 | -0.19(-2.06%) |
Aug 29, 2012 | 9.238 | 9.762 | 9.213 | 9.407 | 45,090 | -0.05(-0.54%) |
Aug 27, 2012 | 9.779 | 9.838 | 9.407 | 9.458 | 10,770 | -0.32(-3.28%) |
Aug 24, 2012 | 9.753 | 9.914 | 9.661 | 9.779 | 4,409 | -0.03(-0.26%) |
Aug 23, 2012 | 10.07 | 10.07 | 9.593 | 9.804 | 15,701 | -0.24(-2.44%) |
Aug 22, 2012 | 10.12 | 10.18 | 9.956 | 10.05 | 18,156 | -0.08(-0.75%) |
Aug 21, 2012 | 10.24 | 10.30 | 10.06 | 10.12 | 27,213 | -0.14(-1.40%) |
Aug 20, 2012 | 10.44 | 10.44 | 10.18 | 10.27 | 5,706 | -0.10(-0.98%) |
Aug 17, 2012 | 10.25 | 10.45 | 10.16 | 10.37 | 10,651 | +0.08(+0.74%) |
Aug 16, 2012 | 10.32 | 10.33 | 10.17 | 10.29 | 9,377 | -0.05(-0.49%) |
Aug 15, 2012 | 10.21 | 10.45 | 10.21 | 10.34 | 109,478 | +0.12(+1.16%) |
Aug 14, 2012 | 10.24 | 10.36 | 10.19 | 10.23 | 28,807 | -0.03(-0.25%) |
Aug 13, 2012 | 10.31 | 10.37 | 10.07 | 10.25 | 21,765 | -0.08(-0.82%) |
Aug 10, 2012 | 10.61 | 10.61 | 10.02 | 10.34 | 20,563 | -0.25(-2.39%) |
Aug 09, 2012 | 10.80 | 10.99 | 10.47 | 10.59 | 63,396 | -0.18(-1.65%) |
Aug 08, 2012 | 10.57 | 10.99 | 10.40 | 10.77 | 16,213 | +0.08(+0.79%) |
Aug 07, 2012 | 9.213 | 11.15 | 9.213 | 10.68 | 91,560 | -0.44(-3.95%) |
Aug 06, 2012 | 10.81 | 11.15 | 10.71 | 11.12 | 18,215 | +0.33(+3.05%) |
Aug 03, 2012 | 10.78 | 10.87 | 10.56 | 10.79 | 21,316 | +0.15(+1.43%) |
Aug 02, 2012 | 10.72 | 10.80 | 9.053 | 10.64 | 17,612 | -0.08(-0.71%) |