Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.876 | 9.923 | 9.723 | 9.847 | 598,666 | +0.06(+0.64%) |
Oct 26, 2012 | 9.752 | 9.784 | 9.784 | 9.784 | 423,464 | +0.01(+0.12%) |
Oct 25, 2012 | 9.849 | 9.873 | 9.762 | 9.772 | 1,746,323 | -0.00(-0.00%) |
Oct 24, 2012 | 9.916 | 9.916 | 9.764 | 9.773 | 143,321 | -0.04(-0.38%) |
Oct 23, 2012 | 9.825 | 9.881 | 9.804 | 9.810 | 134,034 | -0.04(-0.39%) |
Oct 19, 2012 | 10.04 | 10.05 | 9.844 | 9.849 | 340,936 | -0.23(-2.25%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.05 | 10.08 | 349,398 | -0.13(-1.27%) |
Oct 17, 2012 | 10.19 | 10.24 | 10.18 | 10.21 | 77,490 | -0.07(-0.65%) |
Oct 16, 2012 | 10.14 | 10.27 | 10.14 | 10.27 | 123,133 | +0.18(+1.77%) |
Oct 15, 2012 | 10.08 | 10.11 | 10.01 | 10.09 | 105,651 | +0.07(+0.67%) |
Oct 12, 2012 | 10.01 | 10.05 | 9.980 | 10.03 | 299,098 | +0.03(+0.25%) |
Oct 11, 2012 | 10.09 | 10.11 | 10.00 | 10.00 | 123,052 | -0.02(-0.18%) |
Oct 10, 2012 | 10.09 | 10.09 | 10.01 | 10.02 | 173,211 | -0.09(-0.86%) |
Oct 09, 2012 | 10.21 | 10.21 | 10.07 | 10.11 | 437,870 | -0.16(-1.51%) |
Oct 08, 2012 | 10.28 | 10.30 | 10.25 | 10.26 | 73,181 | -0.08(-0.81%) |
Oct 05, 2012 | 10.44 | 10.45 | 10.34 | 10.34 | 26,319 | -0.06(-0.55%) |
Oct 04, 2012 | 10.41 | 10.43 | 10.37 | 10.40 | 81,403 | +0.02(+0.19%) |
Oct 03, 2012 | 10.37 | 10.41 | 10.34 | 10.38 | 144,761 | +0.03(+0.29%) |
Oct 02, 2012 | 10.37 | 10.39 | 10.28 | 10.35 | 111,005 | +0.04(+0.38%) |
Oct 01, 2012 | 10.38 | 10.45 | 10.31 | 10.31 | 225,836 | -0.01(-0.06%) |
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 598,907 | -0.09(-0.90%) |
Sep 27, 2012 | 10.29 | 10.44 | 10.27 | 10.41 | 63,459 | +0.17(+1.62%) |
Sep 26, 2012 | 10.32 | 10.32 | 10.20 | 10.25 | 149,961 | -0.10(-0.97%) |
Sep 25, 2012 | 10.53 | 10.53 | 10.34 | 10.35 | 246,520 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,273 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,216 | +0.01(+0.09%) |
Sep 20, 2012 | 10.56 | 10.57 | 10.51 | 10.55 | 85,631 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.61 | 87,855 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,818 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.62 | 10.57 | 10.59 | 378,793 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.62 | 449,006 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.52 | 146,684 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.37 | 10.31 | 10.37 | 232,604 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.34 | 10.27 | 10.29 | 81,382 | +0.06(+0.55%) |
Sep 10, 2012 | 10.36 | 10.36 | 10.22 | 10.23 | 152,139 | -0.13(-1.21%) |
Sep 07, 2012 | 10.34 | 10.37 | 10.31 | 10.35 | 212,998 | +0.02(+0.23%) |
Sep 06, 2012 | 10.17 | 10.33 | 10.17 | 10.33 | 147,200 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,143 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,516 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,109 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,448 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,506 | +0.00(+0.04%) |
Aug 27, 2012 | 10.22 | 10.23 | 10.17 | 10.19 | 129,706 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,701 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,845 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,144 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,309 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,556 | +0.04(+0.42%) |
Aug 17, 2012 | 10.21 | 10.25 | 10.21 | 10.25 | 48,403 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.23 | 10.10 | 10.21 | 77,684 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.09 | 10.04 | 10.06 | 50,862 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,212 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.00 | 10.07 | 52,799 | +0.00(+0.00%) |
Aug 10, 2012 | 9.992 | 10.07 | 9.992 | 10.07 | 34,232 | +0.02(+0.24%) |
Aug 09, 2012 | 9.998 | 10.05 | 9.917 | 10.04 | 133,478 | +0.06(+0.55%) |
Aug 08, 2012 | 9.952 | 10.01 | 9.949 | 9.987 | 181,996 | +0.01(+0.06%) |
Aug 07, 2012 | 9.925 | 10.01 | 9.925 | 9.981 | 236,885 | +0.07(+0.72%) |
Aug 06, 2012 | 9.870 | 9.941 | 9.870 | 9.910 | 624,764 | +0.09(+0.90%) |
Aug 03, 2012 | 9.755 | 9.844 | 9.649 | 9.822 | 1,348,252 | +0.19(+2.00%) |
Aug 02, 2012 | 9.593 | 9.710 | 9.561 | 9.629 | 945,385 | -0.08(-0.78%) |