Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.681 | 9.930 | 9.336 | 9.914 | 34,081 | +0.26(+2.73%) |
Oct 26, 2012 | 9.839 | 9.651 | 9.651 | 9.651 | 17,427 | -0.22(-2.21%) |
Oct 25, 2012 | 9.944 | 9.944 | 9.738 | 9.869 | 10,085 | +0.22(+2.26%) |
Oct 24, 2012 | 9.862 | 9.945 | 9.584 | 9.651 | 25,986 | -0.16(-1.61%) |
Oct 23, 2012 | 9.945 | 9.945 | 9.561 | 9.809 | 29,336 | -0.24(-2.39%) |
Oct 19, 2012 | 10.13 | 10.15 | 9.704 | 10.05 | 28,698 | -0.11(-1.04%) |
Oct 18, 2012 | 10.08 | 10.17 | 10.08 | 10.15 | 6,776 | +0.04(+0.37%) |
Oct 17, 2012 | 10.12 | 10.22 | 9.847 | 10.12 | 34,100 | +0.02(+0.22%) |
Oct 16, 2012 | 10.19 | 10.29 | 10.04 | 10.09 | 16,690 | -0.06(-0.59%) |
Oct 15, 2012 | 9.862 | 10.30 | 9.862 | 10.15 | 52,424 | +0.28(+2.82%) |
Oct 12, 2012 | 9.914 | 10.09 | 9.877 | 9.877 | 8,048 | -0.02(-0.23%) |
Oct 11, 2012 | 9.779 | 10.06 | 9.637 | 9.899 | 30,359 | +0.13(+1.31%) |
Oct 10, 2012 | 10.00 | 10.06 | 9.742 | 9.772 | 18,763 | -0.24(-2.40%) |
Oct 09, 2012 | 9.990 | 10.09 | 9.960 | 10.01 | 8,518 | +0.07(+0.68%) |
Oct 08, 2012 | 10.20 | 10.20 | 9.892 | 9.945 | 11,946 | -0.31(-3.01%) |
Oct 05, 2012 | 10.23 | 10.29 | 10.23 | 10.25 | 17,438 | +0.00(+0.00%) |
Oct 04, 2012 | 10.26 | 10.29 | 10.12 | 10.25 | 25,125 | -0.02(-0.22%) |
Oct 03, 2012 | 10.27 | 10.36 | 10.04 | 10.28 | 21,754 | +0.01(+0.07%) |
Oct 02, 2012 | 10.08 | 10.30 | 9.854 | 10.27 | 17,588 | +0.24(+2.40%) |
Oct 01, 2012 | 10.27 | 10.27 | 9.020 | 10.03 | 171,425 | -0.24(-2.34%) |
Sep 28, 2012 | 10.40 | 10.40 | 10.27 | 10.27 | 11,059 | -0.24(-2.29%) |
Sep 27, 2012 | 10.46 | 10.52 | 10.32 | 10.51 | 8,902 | +0.05(+0.43%) |
Sep 26, 2012 | 10.37 | 10.58 | 10.23 | 10.46 | 25,166 | +0.08(+0.72%) |
Sep 25, 2012 | 10.43 | 10.68 | 10.35 | 10.39 | 43,076 | -0.05(-0.43%) |
Sep 24, 2012 | 10.26 | 10.47 | 10.26 | 10.43 | 40,040 | +0.10(+0.95%) |
Sep 21, 2012 | 10.39 | 10.47 | 10.23 | 10.34 | 23,663 | +0.05(+0.44%) |
Sep 20, 2012 | 10.22 | 10.39 | 10.22 | 10.29 | 9,502 | +0.05(+0.51%) |
Sep 19, 2012 | 10.25 | 10.44 | 10.17 | 10.24 | 20,678 | -0.03(-0.29%) |
Sep 18, 2012 | 10.36 | 10.37 | 10.15 | 10.27 | 16,395 | -0.08(-0.80%) |
Sep 17, 2012 | 10.37 | 10.46 | 10.15 | 10.35 | 30,059 | -0.08(-0.79%) |
Sep 14, 2012 | 10.47 | 10.52 | 10.37 | 10.43 | 26,113 | -0.02(-0.14%) |
Sep 13, 2012 | 10.40 | 10.58 | 10.37 | 10.45 | 28,494 | +0.05(+0.43%) |
Sep 12, 2012 | 10.37 | 10.57 | 10.34 | 10.40 | 16,757 | +0.04(+0.36%) |
Sep 11, 2012 | 10.37 | 10.51 | 10.27 | 10.37 | 24,627 | -0.05(-0.50%) |
Sep 10, 2012 | 10.40 | 10.46 | 10.37 | 10.42 | 13,342 | -0.08(-0.72%) |
Sep 07, 2012 | 10.61 | 10.67 | 10.43 | 10.49 | 18,497 | -0.03(-0.29%) |
Sep 06, 2012 | 10.55 | 10.58 | 10.37 | 10.52 | 44,732 | +0.06(+0.57%) |
Sep 05, 2012 | 10.51 | 10.54 | 10.31 | 10.46 | 21,477 | +0.02(+0.14%) |
Sep 04, 2012 | 10.49 | 10.52 | 10.36 | 10.45 | 41,489 | -0.07(-0.64%) |
Aug 31, 2012 | 10.45 | 10.52 | 10.34 | 10.52 | 13,411 | +0.11(+1.01%) |
Aug 30, 2012 | 10.52 | 10.58 | 10.37 | 10.41 | 22,204 | -0.10(-0.93%) |
Aug 29, 2012 | 10.58 | 10.58 | 10.29 | 10.51 | 31,363 | +0.06(+0.58%) |
Aug 27, 2012 | 10.71 | 10.79 | 10.41 | 10.45 | 32,103 | -0.17(-1.56%) |
Aug 24, 2012 | 10.37 | 10.82 | 10.29 | 10.61 | 98,111 | +0.26(+2.47%) |
Aug 23, 2012 | 10.49 | 10.49 | 10.19 | 10.36 | 14,877 | -0.11(-1.08%) |
Aug 22, 2012 | 10.37 | 10.52 | 10.37 | 10.47 | 8,467 | +0.11(+1.01%) |
Aug 21, 2012 | 10.47 | 10.67 | 10.24 | 10.37 | 34,592 | -0.13(-1.22%) |
Aug 20, 2012 | 10.39 | 10.51 | 10.39 | 10.49 | 11,257 | +0.13(+1.23%) |
Aug 17, 2012 | 10.34 | 10.37 | 10.26 | 10.37 | 16,398 | +0.03(+0.29%) |
Aug 16, 2012 | 10.31 | 10.34 | 10.25 | 10.34 | 18,396 | +0.05(+0.51%) |
Aug 15, 2012 | 10.15 | 10.34 | 10.15 | 10.28 | 16,165 | +0.14(+1.33%) |
Aug 14, 2012 | 10.06 | 10.25 | 9.990 | 10.15 | 21,556 | +0.14(+1.43%) |
Aug 13, 2012 | 9.982 | 10.06 | 9.914 | 10.00 | 20,586 | +0.06(+0.57%) |
Aug 10, 2012 | 10.01 | 10.07 | 9.914 | 9.948 | 31,084 | -0.16(-1.60%) |
Aug 09, 2012 | 10.22 | 10.22 | 10.08 | 10.11 | 15,816 | -0.11(-1.10%) |
Aug 08, 2012 | 10.26 | 10.33 | 10.20 | 10.22 | 16,568 | -0.08(-0.80%) |
Aug 07, 2012 | 10.26 | 10.37 | 10.12 | 10.31 | 56,129 | +0.08(+0.81%) |
Aug 06, 2012 | 10.25 | 10.34 | 10.21 | 10.22 | 47,918 | +0.04(+0.37%) |
Aug 03, 2012 | 10.14 | 10.39 | 9.962 | 10.19 | 70,909 | +0.08(+0.81%) |
Aug 02, 2012 | 10.07 | 10.16 | 9.968 | 10.10 | 44,346 | +0.03(+0.30%) |