Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.02 | 10.02 | 9.912 | 9.943 | 29,178 | -0.02(-0.19%) |
Oct 26, 2012 | 9.986 | 9.962 | 9.962 | 9.962 | 16,212 | -0.02(-0.17%) |
Oct 25, 2012 | 9.999 | 9.999 | 9.960 | 9.979 | 17,591 | +0.01(+0.05%) |
Oct 24, 2012 | 9.906 | 10.00 | 9.906 | 9.974 | 31,983 | +0.06(+0.62%) |
Oct 23, 2012 | 9.881 | 9.912 | 9.869 | 9.912 | 37,372 | +0.02(+0.19%) |
Oct 19, 2012 | 9.888 | 9.942 | 9.869 | 9.894 | 27,525 | +0.00(+0.00%) |
Oct 18, 2012 | 9.875 | 9.906 | 9.875 | 9.894 | 3,034 | +0.02(+0.25%) |
Oct 17, 2012 | 9.888 | 9.888 | 9.869 | 9.869 | 13,712 | -0.01(-0.06%) |
Oct 16, 2012 | 9.912 | 9.912 | 9.875 | 9.875 | 12,807 | -0.02(-0.19%) |
Oct 15, 2012 | 9.900 | 9.931 | 9.888 | 9.894 | 5,714 | +0.00(+0.00%) |
Oct 12, 2012 | 9.851 | 9.906 | 9.851 | 9.894 | 17,433 | +0.05(+0.49%) |
Oct 11, 2012 | 9.832 | 9.912 | 9.832 | 9.845 | 21,476 | -0.00(-0.04%) |
Oct 10, 2012 | 9.917 | 9.917 | 9.825 | 9.849 | 32,258 | -0.07(-0.74%) |
Oct 09, 2012 | 9.960 | 9.960 | 9.910 | 9.923 | 6,971 | -0.03(-0.31%) |
Oct 08, 2012 | 9.861 | 9.960 | 9.855 | 9.953 | 23,591 | +0.10(+1.00%) |
Oct 05, 2012 | 9.745 | 9.855 | 9.745 | 9.855 | 25,216 | +0.01(+0.06%) |
Oct 04, 2012 | 9.837 | 9.898 | 9.837 | 9.849 | 40,049 | -0.01(-0.12%) |
Oct 03, 2012 | 9.831 | 9.861 | 9.825 | 9.861 | 69,183 | +0.03(+0.31%) |
Oct 02, 2012 | 9.855 | 9.855 | 9.820 | 9.831 | 70,584 | -0.02(-0.19%) |
Oct 01, 2012 | 9.849 | 9.855 | 9.818 | 9.849 | 46,546 | +0.00(+0.00%) |
Sep 28, 2012 | 9.818 | 9.855 | 9.806 | 9.849 | 29,662 | +0.01(+0.12%) |
Sep 27, 2012 | 9.818 | 9.837 | 9.794 | 9.837 | 24,269 | +0.02(+0.19%) |
Sep 26, 2012 | 9.812 | 9.849 | 9.757 | 9.818 | 33,029 | +0.01(+0.06%) |
Sep 25, 2012 | 9.800 | 9.818 | 9.782 | 9.812 | 9,390 | +0.02(+0.19%) |
Sep 24, 2012 | 9.831 | 9.837 | 9.788 | 9.794 | 13,357 | -0.03(-0.31%) |
Sep 21, 2012 | 9.745 | 9.831 | 9.726 | 9.825 | 16,977 | +0.08(+0.82%) |
Sep 20, 2012 | 9.683 | 9.745 | 9.683 | 9.745 | 13,652 | +0.05(+0.51%) |
Sep 19, 2012 | 9.769 | 9.769 | 9.653 | 9.696 | 54,591 | -0.07(-0.75%) |
Sep 18, 2012 | 9.745 | 9.769 | 9.720 | 9.769 | 11,530 | +0.03(+0.32%) |
Sep 17, 2012 | 9.788 | 9.794 | 9.739 | 9.739 | 8,028 | -0.09(-0.87%) |
Sep 14, 2012 | 9.782 | 9.843 | 9.782 | 9.825 | 14,315 | -0.01(-0.12%) |
Sep 13, 2012 | 9.825 | 9.837 | 9.800 | 9.837 | 19,774 | +0.01(+0.12%) |
Sep 12, 2012 | 9.806 | 9.837 | 9.794 | 9.825 | 15,714 | +0.02(+0.20%) |
Sep 11, 2012 | 9.780 | 9.811 | 9.750 | 9.805 | 32,141 | +0.02(+0.19%) |
Sep 10, 2012 | 9.792 | 9.811 | 9.780 | 9.786 | 11,726 | -0.01(-0.06%) |
Sep 07, 2012 | 9.750 | 9.805 | 9.750 | 9.792 | 9,082 | +0.04(+0.44%) |
Sep 06, 2012 | 9.701 | 9.780 | 9.701 | 9.750 | 15,122 | +0.02(+0.25%) |
Sep 05, 2012 | 9.756 | 9.786 | 9.719 | 9.725 | 10,638 | -0.07(-0.69%) |
Sep 04, 2012 | 9.774 | 9.799 | 9.764 | 9.792 | 8,971 | +0.04(+0.38%) |
Aug 31, 2012 | 9.768 | 9.768 | 9.737 | 9.756 | 10,226 | +0.00(+0.00%) |
Aug 30, 2012 | 9.762 | 9.792 | 9.756 | 9.756 | 12,876 | +0.03(+0.31%) |
Aug 29, 2012 | 9.701 | 9.792 | 9.695 | 9.725 | 32,038 | +0.02(+0.19%) |
Aug 27, 2012 | 9.591 | 9.707 | 9.591 | 9.707 | 23,271 | +0.12(+1.21%) |
Aug 24, 2012 | 9.591 | 9.597 | 9.583 | 9.591 | 22,739 | +0.00(+0.00%) |
Aug 23, 2012 | 9.591 | 9.652 | 9.554 | 9.591 | 26,402 | +0.00(+0.00%) |
Aug 22, 2012 | 9.689 | 9.707 | 9.481 | 9.590 | 39,091 | -0.11(-1.14%) |
Aug 21, 2012 | 9.921 | 9.945 | 9.701 | 9.701 | 30,448 | -0.20(-1.98%) |
Aug 20, 2012 | 9.902 | 9.915 | 9.841 | 9.896 | 15,590 | -0.00(-0.01%) |
Aug 17, 2012 | 9.890 | 9.970 | 9.890 | 9.897 | 19,392 | +0.01(+0.07%) |
Aug 16, 2012 | 9.994 | 9.994 | 9.841 | 9.890 | 32,411 | -0.10(-1.04%) |
Aug 15, 2012 | 9.915 | 10.00 | 9.915 | 9.994 | 9,158 | +0.09(+0.93%) |
Aug 14, 2012 | 10.04 | 10.11 | 9.866 | 9.902 | 25,565 | -0.13(-1.34%) |
Aug 13, 2012 | 10.17 | 10.17 | 10.02 | 10.04 | 24,761 | -0.09(-0.89%) |
Aug 10, 2012 | 10.13 | 10.13 | 10.11 | 10.13 | 20,136 | +0.00(+0.00%) |
Aug 09, 2012 | 10.05 | 10.13 | 9.991 | 10.13 | 40,528 | +0.10(+1.03%) |
Aug 08, 2012 | 9.981 | 10.06 | 9.981 | 10.02 | 5,764 | +0.10(+1.04%) |
Aug 07, 2012 | 9.969 | 10.06 | 9.890 | 9.920 | 18,995 | -0.12(-1.15%) |
Aug 06, 2012 | 9.896 | 10.04 | 9.896 | 10.04 | 7,301 | +0.11(+1.10%) |
Aug 03, 2012 | 9.872 | 9.932 | 9.872 | 9.926 | 11,151 | +0.09(+0.93%) |
Aug 02, 2012 | 9.890 | 9.914 | 9.835 | 9.835 | 9,043 | -0.03(-0.31%) |