Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.76 | 10.79 | 9.850 | 9.915 | 67,340 | +0.31(+3.28%) |
Oct 26, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.34(-3.42%) | |
Oct 25, 2012 | 9.780 | 9.950 | 9.733 | 9.940 | 11,158 | +0.34(+3.54%) |
Oct 24, 2012 | 9.820 | 9.820 | 9.522 | 9.600 | 25,471 | -0.08(-0.84%) |
Oct 23, 2012 | 9.627 | 9.840 | 9.400 | 9.681 | 47,737 | -0.38(-3.77%) |
Oct 19, 2012 | 10.15 | 10.19 | 10.03 | 10.06 | 32,292 | -0.17(-1.66%) |
Oct 18, 2012 | 10.37 | 10.37 | 10.16 | 10.23 | 8,858 | -0.19(-1.81%) |
Oct 17, 2012 | 10.51 | 10.51 | 10.29 | 10.42 | 37,323 | +0.08(+0.76%) |
Oct 16, 2012 | 10.27 | 10.39 | 10.12 | 10.34 | 31,919 | +0.33(+3.26%) |
Oct 15, 2012 | 10.32 | 10.32 | 9.900 | 10.01 | 23,075 | -0.11(-1.05%) |
Oct 12, 2012 | 10.21 | 10.24 | 10.00 | 10.12 | 47,052 | -0.12(-1.17%) |
Oct 11, 2012 | 10.41 | 10.41 | 10.19 | 10.24 | 27,682 | +0.05(+0.49%) |
Oct 10, 2012 | 10.63 | 10.63 | 10.15 | 10.19 | 181,405 | -0.71(-6.51%) |
Oct 09, 2012 | 10.96 | 10.96 | 10.71 | 10.90 | 32,179 | -0.05(-0.49%) |
Oct 08, 2012 | 10.89 | 11.00 | 10.77 | 10.95 | 18,658 | +0.20(+1.82%) |
Oct 06, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.00(+0.00%) |
Oct 05, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.52(+5.09%) |
Oct 04, 2012 | 10.34 | 10.36 | 10.20 | 10.24 | 80,326 | +0.12(+1.15%) |
Oct 03, 2012 | 10.13 | 10.26 | 10.05 | 10.12 | 15,651 | -0.02(-0.20%) |
Oct 02, 2012 | 10.22 | 10.34 | 10.09 | 10.14 | 28,332 | +0.43(+4.43%) |
Oct 01, 2012 | 9.793 | 9.875 | 9.690 | 9.710 | 23,309 | -0.14(-1.46%) |
Sep 28, 2012 | 9.850 | 9.888 | 9.780 | 9.854 | 19,762 | +0.09(+0.96%) |
Sep 27, 2012 | 9.750 | 9.760 | 9.650 | 9.760 | 22,986 | +0.22(+2.31%) |
Sep 26, 2012 | 9.570 | 9.670 | 9.330 | 9.540 | 14,415 | +0.17(+1.81%) |
Sep 25, 2012 | 9.790 | 9.865 | 9.370 | 9.370 | 33,146 | -0.30(-3.10%) |
Sep 24, 2012 | 9.840 | 9.890 | 9.635 | 9.670 | 31,618 | -0.32(-3.18%) |
Sep 21, 2012 | 10.14 | 10.18 | 9.920 | 9.987 | 72,200 | -0.10(-1.02%) |
Sep 20, 2012 | 10.26 | 10.36 | 10.07 | 10.09 | 69,357 | -0.21(-2.04%) |
Sep 19, 2012 | 10.09 | 10.53 | 10.09 | 10.30 | 119,995 | +0.61(+6.30%) |
Sep 18, 2012 | 9.435 | 9.850 | 9.340 | 9.690 | 94,303 | +0.21(+2.24%) |
Sep 17, 2012 | 9.888 | 9.916 | 9.417 | 9.478 | 139,775 | -0.72(-7.08%) |
Sep 14, 2012 | 10.57 | 10.76 | 9.954 | 10.20 | 61,359 | -0.57(-5.25%) |
Sep 13, 2012 | 10.63 | 10.96 | 10.51 | 10.77 | 68,955 | +0.37(+3.51%) |
Sep 12, 2012 | 10.46 | 10.51 | 10.29 | 10.40 | 56,275 | +0.21(+2.06%) |
Sep 11, 2012 | 10.30 | 10.36 | 10.15 | 10.19 | 76,852 | +0.05(+0.49%) |
Sep 10, 2012 | 10.13 | 10.52 | 10.10 | 10.14 | 66,777 | +0.20(+2.03%) |
Sep 07, 2012 | 9.684 | 10.01 | 9.681 | 9.938 | 48,873 | +0.31(+3.20%) |
Sep 06, 2012 | 9.600 | 9.660 | 9.535 | 9.630 | 24,266 | +0.22(+2.34%) |
Sep 05, 2012 | 9.101 | 9.448 | 9.070 | 9.410 | 58,135 | +0.39(+4.37%) |
Sep 04, 2012 | 9.016 | 9.070 | 8.820 | 9.016 | 50,324 | +0.12(+1.30%) |
Aug 31, 2012 | 8.730 | 9.000 | 8.650 | 8.900 | 17,550 | +0.23(+2.65%) |
Aug 30, 2012 | 8.586 | 8.750 | 8.580 | 8.670 | 15,306 | -0.30(-3.35%) |
Aug 29, 2012 | 8.950 | 9.010 | 8.920 | 8.970 | 28,522 | -0.03(-0.37%) |
Aug 27, 2012 | 8.626 | 9.024 | 8.626 | 9.004 | 35,679 | -0.10(-1.06%) |
Aug 24, 2012 | 9.156 | 9.170 | 8.910 | 9.100 | 22,708 | -0.14(-1.54%) |
Aug 23, 2012 | 9.288 | 9.300 | 9.190 | 9.242 | 10,370 | -0.00(-0.05%) |
Aug 22, 2012 | 9.372 | 9.620 | 9.230 | 9.247 | 45,228 | +0.21(+2.31%) |
Aug 21, 2012 | 8.741 | 9.180 | 8.630 | 9.039 | 37,741 | +0.02(+0.17%) |
Aug 20, 2012 | 9.100 | 9.150 | 8.956 | 9.023 | 13,050 | -0.08(-0.82%) |
Aug 17, 2012 | 9.097 | 9.150 | 9.033 | 9.098 | 74,750 | +0.06(+0.64%) |
Aug 16, 2012 | 8.930 | 9.265 | 8.920 | 9.040 | 145,669 | +0.22(+2.49%) |
Aug 15, 2012 | 8.478 | 8.820 | 8.478 | 8.820 | 117,617 | +0.58(+7.00%) |
Aug 14, 2012 | 8.423 | 8.440 | 8.212 | 8.243 | 76,501 | -0.12(-1.40%) |
Aug 13, 2012 | 8.380 | 8.440 | 8.260 | 8.360 | 80,609 | +0.32(+3.98%) |
Aug 11, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | +0.00(+0.00%) |
Aug 10, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | -0.11(-1.35%) |
Aug 09, 2012 | 7.740 | 8.210 | 7.710 | 8.150 | 39,864 | +0.42(+5.44%) |
Aug 08, 2012 | 7.640 | 7.880 | 7.640 | 7.730 | 8,650 | -0.00(-0.00%) |
Aug 07, 2012 | 7.650 | 7.800 | 7.650 | 7.730 | 86,555 | +0.13(+1.71%) |
Aug 06, 2012 | 7.500 | 7.600 | 7.500 | 7.600 | 4,421 | +0.01(+0.13%) |
Aug 03, 2012 | 7.714 | 7.760 | 7.547 | 7.590 | 14,678 | +0.10(+1.34%) |
Aug 02, 2012 | 7.716 | 7.750 | 7.470 | 7.490 | 13,665 | -0.33(-4.22%) |