Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.210 | 9.370 | 8.910 | 9.000 | 880,428 | -0.22(-2.39%) |
Oct 26, 2012 | 9.530 | 9.220 | 9.220 | 9.220 | 774,200 | -0.30(-3.15%) |
Oct 25, 2012 | 9.610 | 9.700 | 9.415 | 9.520 | 707,570 | -0.04(-0.42%) |
Oct 24, 2012 | 9.630 | 9.680 | 9.490 | 9.560 | 669,376 | -0.03(-0.31%) |
Oct 23, 2012 | 9.550 | 9.670 | 9.320 | 9.590 | 944,893 | -0.20(-2.04%) |
Oct 19, 2012 | 10.36 | 10.40 | 9.750 | 9.790 | 1,521,905 | -0.63(-6.05%) |
Oct 18, 2012 | 10.72 | 10.81 | 10.34 | 10.42 | 715,712 | -0.30(-2.80%) |
Oct 17, 2012 | 10.80 | 10.80 | 10.66 | 10.72 | 725,039 | -0.02(-0.19%) |
Oct 16, 2012 | 10.89 | 10.91 | 10.65 | 10.74 | 1,151,561 | -0.09(-0.83%) |
Oct 15, 2012 | 10.69 | 10.88 | 10.56 | 10.83 | 523,945 | +0.19(+1.79%) |
Oct 12, 2012 | 10.75 | 10.83 | 10.61 | 10.64 | 493,940 | -0.07(-0.65%) |
Oct 11, 2012 | 10.60 | 10.74 | 10.40 | 10.71 | 683,155 | +0.18(+1.66%) |
Oct 10, 2012 | 10.47 | 10.60 | 10.31 | 10.54 | 603,529 | +0.11(+1.01%) |
Oct 09, 2012 | 10.75 | 10.85 | 10.41 | 10.43 | 664,845 | -0.32(-2.98%) |
Oct 08, 2012 | 10.70 | 10.91 | 10.61 | 10.75 | 807,814 | -0.02(-0.19%) |
Oct 05, 2012 | 10.60 | 10.97 | 10.60 | 10.77 | 501,650 | +0.02(+0.19%) |
Oct 04, 2012 | 10.74 | 10.83 | 10.57 | 10.75 | 697,730 | +0.03(+0.28%) |
Oct 03, 2012 | 10.55 | 10.98 | 10.52 | 10.72 | 1,659,810 | +0.21(+2.00%) |
Oct 02, 2012 | 10.77 | 10.85 | 10.46 | 10.51 | 1,327,107 | -0.17(-1.59%) |
Oct 01, 2012 | 10.73 | 10.85 | 10.53 | 10.68 | 965,335 | +0.00(+0.05%) |
Sep 28, 2012 | 10.80 | 10.90 | 10.60 | 10.68 | 902,538 | -0.10(-0.97%) |
Sep 27, 2012 | 10.60 | 10.90 | 10.52 | 10.78 | 1,347,462 | +0.25(+2.37%) |
Sep 26, 2012 | 10.52 | 10.60 | 10.40 | 10.53 | 1,229,333 | +0.07(+0.72%) |
Sep 25, 2012 | 10.45 | 10.60 | 10.31 | 10.46 | 1,235,448 | +0.06(+0.63%) |
Sep 24, 2012 | 10.34 | 10.43 | 10.23 | 10.39 | 704,455 | +0.06(+0.58%) |
Sep 21, 2012 | 10.25 | 10.54 | 10.20 | 10.33 | 3,328,235 | +0.23(+2.28%) |
Sep 20, 2012 | 9.610 | 10.20 | 9.574 | 10.10 | 2,101,487 | +0.48(+4.99%) |
Sep 19, 2012 | 9.470 | 9.705 | 9.400 | 9.620 | 1,158,502 | +0.15(+1.58%) |
Sep 18, 2012 | 9.390 | 9.590 | 9.320 | 9.470 | 1,618,647 | +0.14(+1.50%) |
Sep 17, 2012 | 9.300 | 9.430 | 9.110 | 9.330 | 645,288 | +0.09(+0.97%) |
Sep 14, 2012 | 8.900 | 9.300 | 8.900 | 9.240 | 2,792,896 | +0.35(+3.93%) |
Sep 13, 2012 | 8.500 | 8.940 | 8.460 | 8.891 | 921,261 | +0.39(+4.60%) |
Sep 12, 2012 | 8.050 | 8.500 | 8.020 | 8.500 | 934,598 | +0.24(+2.91%) |
Sep 11, 2012 | 8.510 | 8.570 | 8.210 | 8.260 | 526,663 | -0.25(-2.94%) |
Sep 10, 2012 | 8.510 | 8.610 | 8.460 | 8.510 | 364,308 | +0.01(+0.12%) |
Sep 07, 2012 | 8.560 | 8.630 | 8.460 | 8.500 | 1,104,561 | +0.02(+0.18%) |
Sep 06, 2012 | 8.590 | 8.820 | 8.400 | 8.485 | 1,671,778 | -0.04(-0.41%) |
Sep 05, 2012 | 8.820 | 8.840 | 8.510 | 8.520 | 1,075,340 | -0.32(-3.62%) |
Sep 04, 2012 | 8.610 | 8.940 | 8.520 | 8.840 | 984,979 | +0.26(+3.03%) |
Aug 31, 2012 | 8.700 | 8.750 | 8.480 | 8.580 | 618,810 | -0.06(-0.69%) |
Aug 30, 2012 | 8.540 | 8.670 | 8.455 | 8.640 | 646,414 | +0.09(+1.05%) |
Aug 29, 2012 | 8.500 | 8.650 | 8.460 | 8.550 | 524,000 | +0.06(+0.71%) |
Aug 27, 2012 | 8.650 | 8.650 | 8.310 | 8.490 | 747,854 | -0.15(-1.74%) |
Aug 24, 2012 | 8.400 | 8.730 | 8.390 | 8.640 | 905,683 | +0.22(+2.61%) |
Aug 23, 2012 | 8.480 | 8.520 | 8.280 | 8.420 | 426,160 | -0.10(-1.17%) |
Aug 22, 2012 | 8.230 | 8.540 | 8.230 | 8.520 | 850,157 | +0.29(+3.52%) |
Aug 21, 2012 | 8.210 | 8.405 | 8.170 | 8.230 | 475,698 | +0.06(+0.73%) |
Aug 20, 2012 | 7.970 | 8.180 | 7.912 | 8.170 | 627,629 | +0.18(+2.25%) |
Aug 17, 2012 | 8.140 | 8.190 | 7.950 | 7.990 | 1,546,467 | -0.15(-1.84%) |
Aug 16, 2012 | 8.220 | 8.290 | 8.080 | 8.140 | 469,771 | -0.08(-0.97%) |
Aug 15, 2012 | 8.130 | 8.280 | 8.130 | 8.220 | 506,132 | +0.07(+0.86%) |
Aug 14, 2012 | 8.220 | 8.350 | 8.090 | 8.150 | 566,679 | -0.03(-0.37%) |
Aug 13, 2012 | 8.210 | 8.245 | 8.010 | 8.180 | 517,939 | -0.06(-0.73%) |
Aug 10, 2012 | 8.300 | 8.550 | 8.110 | 8.240 | 959,503 | -0.06(-0.72%) |
Aug 09, 2012 | 8.160 | 8.320 | 8.010 | 8.300 | 658,020 | +0.11(+1.34%) |
Aug 08, 2012 | 8.250 | 8.360 | 8.090 | 8.190 | 565,040 | -0.14(-1.68%) |
Aug 07, 2012 | 8.480 | 8.511 | 8.240 | 8.330 | 525,999 | -0.16(-1.88%) |
Aug 06, 2012 | 8.190 | 8.540 | 8.050 | 8.490 | 1,028,396 | +0.28(+3.41%) |
Aug 03, 2012 | 8.230 | 8.400 | 8.040 | 8.210 | 632,083 | +0.13(+1.61%) |
Aug 02, 2012 | 8.110 | 8.110 | 7.860 | 8.080 | 741,920 | -0.07(-0.86%) |