Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.30 | 10.60 | 10.30 | 10.58 | 946,406 | +0.27(+2.65%) |
Oct 26, 2012 | 9.988 | 10.30 | 10.30 | 10.30 | 1,839,353 | +0.20(+2.00%) |
Oct 25, 2012 | 9.563 | 10.16 | 9.517 | 10.10 | 1,139,573 | +0.11(+1.14%) |
Oct 24, 2012 | 9.937 | 10.08 | 9.879 | 9.988 | 208,340 | +0.08(+0.76%) |
Oct 23, 2012 | 10.19 | 10.19 | 9.782 | 9.912 | 725,735 | -0.10(-0.97%) |
Oct 19, 2012 | 10.24 | 10.41 | 9.879 | 10.01 | 343,796 | -0.29(-2.82%) |
Oct 18, 2012 | 10.34 | 10.40 | 10.13 | 10.30 | 823,056 | +0.02(+0.20%) |
Oct 17, 2012 | 10.26 | 10.46 | 10.19 | 10.28 | 2,877,040 | +0.00(+0.00%) |
Oct 16, 2012 | 10.32 | 10.51 | 10.21 | 10.28 | 214,251 | +0.04(+0.41%) |
Oct 15, 2012 | 10.36 | 10.36 | 10.19 | 10.24 | 388,193 | -0.05(-0.53%) |
Oct 12, 2012 | 10.09 | 10.35 | 10.09 | 10.29 | 1,414,090 | -0.01(-0.08%) |
Oct 11, 2012 | 10.51 | 10.51 | 10.20 | 10.30 | 1,401,051 | +0.01(+0.08%) |
Oct 10, 2012 | 10.18 | 10.40 | 10.13 | 10.29 | 755,605 | +0.09(+0.86%) |
Oct 09, 2012 | 10.31 | 10.32 | 10.13 | 10.20 | 391,735 | -0.04(-0.37%) |
Oct 08, 2012 | 10.09 | 10.33 | 10.09 | 10.24 | 342,150 | -0.03(-0.33%) |
Oct 05, 2012 | 10.19 | 10.42 | 10.19 | 10.27 | 467,969 | +0.21(+2.09%) |
Oct 04, 2012 | 10.03 | 10.11 | 10.03 | 10.06 | 95,676 | +0.05(+0.46%) |
Oct 03, 2012 | 10.19 | 10.19 | 9.988 | 10.02 | 628,998 | -0.09(-0.91%) |
Oct 02, 2012 | 10.16 | 10.21 | 10.02 | 10.11 | 2,297,075 | -0.02(-0.21%) |
Oct 01, 2012 | 9.731 | 10.23 | 9.731 | 10.13 | 2,353,985 | +0.53(+5.56%) |
Sep 28, 2012 | 9.458 | 9.643 | 9.387 | 9.597 | 843,742 | +0.10(+1.06%) |
Sep 27, 2012 | 9.256 | 9.551 | 9.256 | 9.496 | 2,999,174 | +0.14(+1.53%) |
Sep 26, 2012 | 9.341 | 9.416 | 9.265 | 9.353 | 1,464,776 | -0.03(-0.27%) |
Sep 25, 2012 | 9.483 | 9.542 | 9.315 | 9.378 | 1,590,639 | -0.06(-0.62%) |
Sep 24, 2012 | 9.584 | 9.652 | 9.387 | 9.437 | 1,694,144 | -0.20(-2.05%) |
Sep 21, 2012 | 9.345 | 9.656 | 9.345 | 9.635 | 2,240,067 | +0.33(+3.52%) |
Sep 20, 2012 | 9.168 | 9.374 | 9.168 | 9.307 | 1,713,363 | +0.10(+1.05%) |
Sep 19, 2012 | 9.256 | 9.311 | 9.139 | 9.210 | 681,621 | -0.03(-0.27%) |
Sep 18, 2012 | 9.248 | 9.328 | 8.841 | 9.235 | 1,232,623 | -0.00(-0.05%) |
Sep 17, 2012 | 9.034 | 9.319 | 9.034 | 9.240 | 923,078 | +0.23(+2.52%) |
Sep 14, 2012 | 8.983 | 9.118 | 8.983 | 9.013 | 973,551 | +0.11(+1.23%) |
Sep 13, 2012 | 8.828 | 9.000 | 8.815 | 8.903 | 1,263,913 | +0.08(+0.91%) |
Sep 12, 2012 | 8.819 | 8.866 | 8.777 | 8.823 | 428,175 | +0.06(+0.67%) |
Sep 11, 2012 | 8.786 | 8.823 | 8.702 | 8.765 | 365,201 | +0.03(+0.29%) |
Sep 10, 2012 | 8.727 | 8.815 | 8.723 | 8.739 | 294,241 | -0.06(-0.67%) |
Sep 07, 2012 | 8.756 | 8.908 | 8.622 | 8.798 | 416,928 | +0.03(+0.38%) |
Sep 06, 2012 | 8.723 | 8.933 | 8.693 | 8.765 | 451,136 | +0.08(+0.87%) |
Sep 05, 2012 | 8.617 | 8.739 | 8.617 | 8.689 | 385,219 | +0.03(+0.39%) |
Sep 04, 2012 | 8.639 | 8.776 | 8.630 | 8.655 | 473,628 | +0.01(+0.10%) |
Aug 31, 2012 | 8.647 | 8.689 | 8.496 | 8.647 | 452,547 | +0.10(+1.18%) |
Aug 30, 2012 | 8.512 | 8.580 | 8.487 | 8.546 | 995,943 | +0.03(+0.40%) |
Aug 29, 2012 | 8.554 | 8.802 | 8.496 | 8.512 | 635,171 | +0.00(+0.00%) |
Aug 27, 2012 | 8.529 | 8.731 | 8.424 | 8.512 | 148,473 | -0.01(-0.10%) |
Aug 24, 2012 | 8.554 | 9.021 | 8.483 | 8.521 | 495,662 | +0.01(+0.15%) |
Aug 23, 2012 | 8.491 | 9.025 | 8.420 | 8.508 | 473,386 | -0.00(-0.05%) |
Aug 22, 2012 | 8.571 | 8.685 | 8.470 | 8.512 | 186,923 | -0.10(-1.17%) |
Aug 21, 2012 | 8.660 | 8.660 | 8.550 | 8.613 | 921,356 | -0.06(-0.73%) |
Aug 20, 2012 | 8.819 | 8.819 | 8.639 | 8.676 | 618,600 | -0.17(-1.95%) |
Aug 17, 2012 | 8.765 | 8.870 | 8.706 | 8.849 | 579,165 | +0.02(+0.24%) |
Aug 16, 2012 | 8.538 | 8.844 | 8.538 | 8.828 | 377,205 | +0.25(+2.94%) |
Aug 15, 2012 | 8.479 | 8.588 | 8.479 | 8.575 | 372,854 | +0.06(+0.74%) |
Aug 14, 2012 | 8.512 | 8.563 | 8.420 | 8.512 | 1,471,035 | +0.04(+0.50%) |
Aug 13, 2012 | 8.445 | 8.484 | 8.407 | 8.470 | 461,158 | -0.02(-0.20%) |
Aug 10, 2012 | 8.504 | 8.580 | 8.449 | 8.487 | 349,324 | -0.08(-0.88%) |
Aug 09, 2012 | 8.735 | 8.781 | 8.512 | 8.563 | 635,619 | -0.18(-2.07%) |
Aug 08, 2012 | 8.781 | 8.908 | 8.639 | 8.744 | 318,473 | -0.12(-1.33%) |
Aug 07, 2012 | 8.933 | 9.027 | 8.828 | 8.861 | 175,300 | -0.06(-0.71%) |
Aug 06, 2012 | 8.836 | 9.017 | 8.832 | 8.924 | 1,238,150 | -0.00(-0.05%) |
Aug 03, 2012 | 8.832 | 8.933 | 8.769 | 8.929 | 923,721 | +0.06(+0.66%) |
Aug 02, 2012 | 8.832 | 8.924 | 8.617 | 8.870 | 1,472,746 | -0.05(-0.61%) |