Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.68 | 11.96 | 11.40 | 11.62 | 32,739 | -0.08(-0.67%) |
Oct 26, 2012 | 11.97 | 11.70 | 11.70 | 11.70 | 46,838 | -0.26(-2.20%) |
Oct 25, 2012 | 10.27 | 12.17 | 10.24 | 11.97 | 49,995 | +1.67(+16.27%) |
Oct 24, 2012 | 10.22 | 10.29 | 10.05 | 10.29 | 19,928 | +0.07(+0.67%) |
Oct 23, 2012 | 10.19 | 10.32 | 10.19 | 10.22 | 68,899 | -0.05(-0.47%) |
Oct 19, 2012 | 10.09 | 10.47 | 10.08 | 10.27 | 52,663 | +0.17(+1.64%) |
Oct 18, 2012 | 9.911 | 10.13 | 9.663 | 10.11 | 23,763 | +0.29(+2.98%) |
Oct 17, 2012 | 9.736 | 10.02 | 9.502 | 9.814 | 27,770 | +0.06(+0.60%) |
Oct 16, 2012 | 9.979 | 10.03 | 9.736 | 9.755 | 7,446 | -0.19(-1.96%) |
Oct 15, 2012 | 9.921 | 10.18 | 9.921 | 9.950 | 4,449 | +0.12(+1.19%) |
Oct 12, 2012 | 9.960 | 10.23 | 9.833 | 9.833 | 10,439 | -0.29(-2.88%) |
Oct 11, 2012 | 10.23 | 10.23 | 10.02 | 10.13 | 4,224 | -0.10(-0.95%) |
Oct 10, 2012 | 10.27 | 10.27 | 10.18 | 10.22 | 4,452 | -0.05(-0.47%) |
Oct 09, 2012 | 10.19 | 10.27 | 10.13 | 10.27 | 55,263 | +0.15(+1.44%) |
Oct 08, 2012 | 9.765 | 10.21 | 9.765 | 10.13 | 48,172 | +0.28(+2.87%) |
Oct 05, 2012 | 10.17 | 10.20 | 9.697 | 9.843 | 21,244 | -0.23(-2.32%) |
Oct 04, 2012 | 10.22 | 10.22 | 10.05 | 10.08 | 6,790 | -0.14(-1.33%) |
Oct 03, 2012 | 10.03 | 10.21 | 9.979 | 10.21 | 8,319 | -0.01(-0.09%) |
Oct 02, 2012 | 10.14 | 10.22 | 10.04 | 10.22 | 4,314 | +0.00(+0.00%) |
Oct 01, 2012 | 10.17 | 10.27 | 10.01 | 10.22 | 32,248 | +0.00(+0.00%) |
Sep 28, 2012 | 10.13 | 10.22 | 10.04 | 10.22 | 10,735 | +0.00(+0.00%) |
Sep 27, 2012 | 10.22 | 10.22 | 10.04 | 10.22 | 4,304 | +0.06(+0.57%) |
Sep 26, 2012 | 10.13 | 10.21 | 9.979 | 10.16 | 39,824 | +0.04(+0.38%) |
Sep 25, 2012 | 9.726 | 10.21 | 9.726 | 10.13 | 67,602 | +0.46(+4.73%) |
Sep 24, 2012 | 9.648 | 10.22 | 9.648 | 9.668 | 39,585 | -0.51(-4.98%) |
Sep 21, 2012 | 9.726 | 10.19 | 9.726 | 10.17 | 20,504 | +0.18(+1.75%) |
Sep 20, 2012 | 10.13 | 10.22 | 9.794 | 9.998 | 3,455 | -0.03(-0.29%) |
Sep 19, 2012 | 10.13 | 10.16 | 9.775 | 10.03 | 10,433 | +0.36(+3.73%) |
Sep 18, 2012 | 10.03 | 10.03 | 9.648 | 9.668 | 4,800 | -0.32(-3.22%) |
Sep 17, 2012 | 10.20 | 10.20 | 9.989 | 9.989 | 726 | -0.23(-2.29%) |
Sep 14, 2012 | 9.969 | 10.22 | 9.960 | 10.22 | 35,346 | +0.10(+0.96%) |
Sep 13, 2012 | 9.960 | 10.13 | 9.629 | 10.13 | 31,042 | +0.20(+2.06%) |
Sep 12, 2012 | 9.716 | 9.969 | 9.697 | 9.921 | 37,399 | +0.47(+4.94%) |
Sep 11, 2012 | 9.541 | 9.696 | 9.444 | 9.453 | 7,274 | -0.09(-0.92%) |
Sep 10, 2012 | 9.531 | 9.541 | 9.375 | 9.541 | 2,002 | -0.16(-1.69%) |
Sep 07, 2012 | 9.541 | 9.705 | 9.385 | 9.705 | 3,808 | -0.06(-0.62%) |
Sep 06, 2012 | 9.882 | 9.882 | 9.502 | 9.765 | 12,082 | -0.13(-1.28%) |
Sep 05, 2012 | 9.122 | 9.911 | 9.079 | 9.891 | 30,186 | +0.87(+9.60%) |
Sep 04, 2012 | 8.976 | 9.054 | 8.791 | 9.025 | 1,584 | -0.13(-1.38%) |
Aug 31, 2012 | 9.375 | 9.375 | 9.152 | 9.152 | 1,197 | -0.34(-3.59%) |
Aug 30, 2012 | 9.356 | 9.541 | 8.509 | 9.492 | 3,987 | -0.21(-2.21%) |
Aug 29, 2012 | 9.298 | 9.706 | 9.249 | 9.706 | 1,315 | +0.00(+0.00%) |
Aug 27, 2012 | 9.551 | 9.736 | 9.492 | 9.706 | 4,540 | +0.15(+1.53%) |
Aug 24, 2012 | 9.541 | 9.736 | 9.541 | 9.560 | 2,567 | +0.05(+0.51%) |
Aug 23, 2012 | 9.967 | 9.967 | 9.512 | 9.512 | 5,809 | -0.37(-3.74%) |
Aug 22, 2012 | 9.906 | 9.930 | 9.737 | 9.882 | 821 | +0.10(+1.00%) |
Aug 21, 2012 | 9.891 | 9.979 | 9.745 | 9.784 | 6,059 | -0.16(-1.57%) |
Aug 20, 2012 | 9.969 | 10.22 | 9.741 | 9.940 | 14,592 | -0.27(-2.66%) |
Aug 17, 2012 | 9.414 | 10.21 | 9.307 | 10.21 | 12,562 | +0.95(+10.29%) |
Aug 16, 2012 | 8.782 | 9.483 | 8.578 | 9.259 | 9,573 | +0.47(+5.32%) |
Aug 15, 2012 | 8.782 | 8.859 | 8.519 | 8.791 | 12,293 | +0.03(+0.33%) |
Aug 14, 2012 | 8.528 | 9.434 | 8.509 | 8.762 | 8,325 | +0.25(+2.88%) |
Aug 13, 2012 | 8.519 | 8.519 | 8.353 | 8.517 | 8,554 | -0.00(-0.02%) |
Aug 10, 2012 | 8.032 | 8.519 | 8.032 | 8.519 | 7,523 | +0.45(+5.55%) |
Aug 09, 2012 | 8.081 | 8.129 | 8.024 | 8.071 | 19,341 | +0.04(+0.48%) |
Aug 08, 2012 | 7.954 | 8.081 | 7.915 | 8.032 | 11,914 | +0.15(+1.85%) |
Aug 07, 2012 | 7.886 | 7.886 | 7.847 | 7.886 | 2,883 | +0.10(+1.24%) |
Aug 06, 2012 | 7.886 | 7.886 | 7.789 | 7.790 | 3,102 | +0.00(+0.01%) |
Aug 03, 2012 | 7.876 | 7.876 | 7.789 | 7.789 | 986 | -0.05(-0.62%) |
Aug 02, 2012 | 7.779 | 7.837 | 7.778 | 7.837 | 11,044 | -0.01(-0.15%) |