Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.31 | 10.31 | 10.07 | 10.17 | 46,390 | -0.12(-1.18%) |
Oct 26, 2012 | 10.20 | 10.29 | 10.29 | 10.29 | 76,785 | +0.03(+0.31%) |
Oct 25, 2012 | 10.13 | 10.26 | 10.12 | 10.25 | 74,681 | +0.08(+0.78%) |
Oct 24, 2012 | 10.04 | 10.18 | 10.03 | 10.18 | 54,418 | +0.19(+1.90%) |
Oct 23, 2012 | 9.960 | 10.02 | 9.949 | 9.986 | 48,697 | +0.07(+0.69%) |
Oct 19, 2012 | 9.876 | 9.939 | 9.870 | 9.918 | 27,726 | +0.03(+0.32%) |
Oct 18, 2012 | 9.881 | 9.907 | 9.881 | 9.886 | 32,403 | +0.02(+0.16%) |
Oct 17, 2012 | 9.913 | 9.913 | 9.870 | 9.870 | 23,883 | -0.05(-0.48%) |
Oct 16, 2012 | 9.907 | 9.960 | 9.902 | 9.918 | 40,238 | -0.01(-0.11%) |
Oct 15, 2012 | 9.960 | 9.981 | 9.923 | 9.928 | 33,538 | -0.06(-0.58%) |
Oct 12, 2012 | 9.965 | 10.01 | 9.965 | 9.986 | 26,070 | +0.01(+0.05%) |
Oct 11, 2012 | 9.939 | 10.05 | 9.934 | 9.981 | 49,045 | +0.03(+0.33%) |
Oct 10, 2012 | 10.02 | 10.07 | 9.901 | 9.949 | 58,450 | -0.09(-0.94%) |
Oct 09, 2012 | 10.17 | 10.17 | 10.04 | 10.04 | 31,227 | -0.07(-0.67%) |
Oct 08, 2012 | 10.21 | 10.21 | 10.10 | 10.11 | 22,856 | -0.04(-0.36%) |
Oct 05, 2012 | 10.14 | 10.15 | 10.11 | 10.15 | 31,515 | +0.07(+0.68%) |
Oct 04, 2012 | 10.13 | 10.17 | 10.07 | 10.08 | 39,512 | -0.10(-0.98%) |
Oct 03, 2012 | 10.10 | 10.18 | 10.09 | 10.18 | 41,641 | +0.08(+0.78%) |
Oct 02, 2012 | 10.30 | 10.35 | 10.10 | 10.10 | 92,836 | -0.18(-1.78%) |
Oct 01, 2012 | 10.18 | 10.29 | 10.17 | 10.28 | 72,044 | +0.10(+1.03%) |
Sep 28, 2012 | 10.07 | 10.18 | 10.07 | 10.18 | 22,946 | +0.09(+0.94%) |
Sep 27, 2012 | 10.03 | 10.15 | 9.995 | 10.08 | 79,557 | +0.01(+0.05%) |
Sep 26, 2012 | 10.05 | 10.08 | 10.05 | 10.08 | 53,452 | +0.04(+0.37%) |
Sep 25, 2012 | 10.03 | 10.05 | 9.985 | 10.04 | 53,942 | +0.01(+0.10%) |
Sep 24, 2012 | 9.896 | 10.04 | 9.896 | 10.03 | 98,149 | +0.09(+0.95%) |
Sep 21, 2012 | 9.933 | 9.943 | 9.901 | 9.938 | 60,107 | +0.01(+0.05%) |
Sep 20, 2012 | 9.849 | 9.954 | 9.849 | 9.933 | 76,280 | +0.09(+0.90%) |
Sep 19, 2012 | 9.776 | 9.881 | 9.776 | 9.844 | 60,661 | +0.05(+0.53%) |
Sep 18, 2012 | 9.760 | 9.802 | 9.760 | 9.791 | 32,791 | +0.03(+0.32%) |
Sep 17, 2012 | 9.786 | 9.797 | 9.718 | 9.760 | 39,000 | -0.02(-0.21%) |
Sep 14, 2012 | 9.666 | 9.844 | 9.666 | 9.781 | 102,450 | +0.06(+0.65%) |
Sep 13, 2012 | 9.566 | 9.737 | 9.566 | 9.718 | 116,216 | +0.11(+1.11%) |
Sep 12, 2012 | 9.551 | 9.624 | 9.551 | 9.612 | 32,119 | +0.04(+0.37%) |
Sep 11, 2012 | 9.461 | 9.581 | 9.461 | 9.576 | 63,166 | +0.10(+1.04%) |
Sep 10, 2012 | 9.461 | 9.477 | 9.451 | 9.477 | 56,241 | +0.02(+0.17%) |
Sep 07, 2012 | 9.451 | 9.461 | 9.425 | 9.461 | 55,504 | +0.01(+0.11%) |
Sep 06, 2012 | 9.487 | 9.493 | 9.441 | 9.451 | 34,477 | -0.03(-0.33%) |
Sep 05, 2012 | 9.467 | 9.487 | 9.425 | 9.482 | 70,218 | +0.00(+0.00%) |
Sep 04, 2012 | 9.519 | 9.545 | 9.446 | 9.482 | 83,884 | -0.03(-0.33%) |
Aug 31, 2012 | 9.498 | 9.519 | 9.472 | 9.514 | 36,481 | -0.02(-0.16%) |
Aug 30, 2012 | 9.519 | 9.534 | 9.472 | 9.529 | 34,020 | -0.01(-0.11%) |
Aug 29, 2012 | 9.430 | 9.540 | 9.430 | 9.540 | 49,510 | +0.11(+1.22%) |
Aug 27, 2012 | 9.373 | 9.425 | 9.373 | 9.425 | 64,347 | +0.03(+0.33%) |
Aug 24, 2012 | 9.394 | 9.415 | 9.378 | 9.394 | 46,310 | +0.01(+0.06%) |
Aug 23, 2012 | 9.357 | 9.456 | 9.357 | 9.388 | 47,145 | +0.01(+0.11%) |
Aug 22, 2012 | 9.487 | 9.487 | 9.378 | 9.378 | 101,504 | -0.15(-1.59%) |
Aug 21, 2012 | 9.540 | 9.571 | 9.498 | 9.529 | 61,771 | -0.03(-0.33%) |
Aug 20, 2012 | 9.633 | 9.659 | 9.534 | 9.560 | 92,285 | -0.05(-0.54%) |
Aug 17, 2012 | 9.633 | 9.633 | 9.580 | 9.613 | 71,312 | -0.01(-0.11%) |
Aug 16, 2012 | 9.597 | 9.644 | 9.581 | 9.623 | 47,540 | +0.06(+0.65%) |
Aug 15, 2012 | 9.503 | 9.584 | 9.503 | 9.560 | 55,352 | +0.03(+0.27%) |
Aug 14, 2012 | 9.415 | 9.534 | 9.415 | 9.534 | 45,671 | +0.08(+0.88%) |
Aug 13, 2012 | 9.534 | 9.534 | 9.420 | 9.451 | 107,507 | -0.06(-0.59%) |
Aug 10, 2012 | 9.585 | 9.585 | 9.471 | 9.508 | 92,950 | -0.03(-0.33%) |
Aug 09, 2012 | 9.585 | 9.615 | 9.513 | 9.539 | 55,850 | -0.07(-0.76%) |
Aug 08, 2012 | 9.606 | 9.648 | 9.580 | 9.611 | 60,219 | -0.01(-0.11%) |
Aug 07, 2012 | 9.710 | 9.710 | 9.616 | 9.622 | 41,888 | -0.06(-0.59%) |
Aug 06, 2012 | 9.642 | 9.699 | 9.642 | 9.679 | 42,434 | +0.02(+0.16%) |
Aug 03, 2012 | 9.637 | 9.689 | 9.637 | 9.663 | 40,186 | +0.03(+0.32%) |
Aug 02, 2012 | 9.777 | 9.808 | 9.632 | 9.632 | 83,479 | -0.16(-1.59%) |