Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.448 | 9.528 | 9.333 | 9.457 | 111,899 | -0.01(-0.09%) |
Oct 26, 2012 | 9.749 | 9.466 | 9.466 | 9.466 | 147,916 | -0.27(-2.82%) |
Oct 25, 2012 | 10.12 | 10.12 | 9.661 | 9.741 | 97,110 | -0.25(-2.48%) |
Oct 24, 2012 | 10.58 | 10.58 | 9.878 | 9.989 | 147,413 | -0.58(-5.53%) |
Oct 23, 2012 | 10.55 | 10.78 | 10.41 | 10.57 | 38,038 | -0.12(-1.16%) |
Oct 19, 2012 | 10.72 | 10.87 | 10.59 | 10.70 | 48,909 | -0.12(-1.07%) |
Oct 18, 2012 | 11.04 | 11.05 | 10.75 | 10.81 | 41,383 | -0.27(-2.40%) |
Oct 17, 2012 | 11.00 | 11.08 | 10.87 | 11.08 | 32,201 | +0.13(+1.22%) |
Oct 16, 2012 | 11.10 | 11.11 | 10.88 | 10.95 | 25,527 | -0.12(-1.04%) |
Oct 15, 2012 | 11.07 | 11.08 | 10.76 | 11.06 | 23,056 | +0.05(+0.48%) |
Oct 12, 2012 | 11.23 | 11.23 | 10.95 | 11.01 | 22,312 | -0.26(-2.28%) |
Oct 11, 2012 | 11.34 | 11.40 | 11.19 | 11.27 | 17,216 | +0.04(+0.32%) |
Oct 10, 2012 | 10.99 | 11.28 | 10.98 | 11.23 | 18,126 | +0.24(+2.18%) |
Oct 09, 2012 | 11.12 | 11.21 | 10.94 | 10.99 | 15,221 | -0.09(-0.80%) |
Oct 08, 2012 | 11.13 | 11.17 | 11.01 | 11.08 | 26,574 | -0.08(-0.72%) |
Oct 05, 2012 | 11.10 | 11.35 | 11.04 | 11.16 | 28,483 | +0.08(+0.72%) |
Oct 04, 2012 | 11.11 | 11.11 | 10.88 | 11.08 | 54,791 | -0.03(-0.24%) |
Oct 03, 2012 | 11.14 | 11.22 | 10.97 | 11.11 | 26,554 | +0.02(+0.16%) |
Oct 02, 2012 | 11.27 | 11.29 | 10.99 | 11.09 | 61,432 | -0.18(-1.57%) |
Oct 01, 2012 | 11.22 | 11.33 | 11.18 | 11.27 | 62,723 | +0.11(+0.95%) |
Sep 28, 2012 | 11.30 | 11.30 | 11.13 | 11.16 | 62,214 | -0.21(-1.87%) |
Sep 27, 2012 | 11.28 | 11.48 | 11.12 | 11.37 | 29,005 | +0.11(+0.94%) |
Sep 26, 2012 | 11.23 | 11.43 | 11.22 | 11.27 | 31,675 | +0.04(+0.32%) |
Sep 25, 2012 | 11.45 | 11.55 | 11.20 | 11.23 | 60,285 | -0.19(-1.63%) |
Sep 24, 2012 | 11.37 | 11.44 | 11.24 | 11.42 | 34,340 | +0.03(+0.23%) |
Sep 21, 2012 | 11.40 | 11.48 | 11.20 | 11.39 | 103,241 | +0.19(+1.74%) |
Sep 20, 2012 | 11.21 | 11.22 | 11.00 | 11.19 | 12,470 | -0.02(-0.16%) |
Sep 19, 2012 | 11.19 | 11.34 | 11.14 | 11.21 | 33,123 | -0.04(-0.39%) |
Sep 18, 2012 | 11.15 | 11.29 | 11.06 | 11.26 | 30,059 | +0.06(+0.55%) |
Sep 17, 2012 | 10.97 | 11.21 | 10.97 | 11.19 | 25,175 | -0.11(-0.94%) |
Sep 14, 2012 | 11.36 | 11.41 | 11.29 | 11.30 | 60,342 | +0.01(+0.08%) |
Sep 13, 2012 | 10.84 | 11.34 | 10.84 | 11.29 | 50,531 | +0.43(+3.91%) |
Sep 12, 2012 | 10.88 | 11.03 | 10.80 | 10.87 | 65,033 | -0.14(-1.29%) |
Sep 11, 2012 | 10.88 | 11.03 | 10.88 | 11.01 | 33,762 | +0.02(+0.16%) |
Sep 10, 2012 | 11.09 | 11.09 | 10.87 | 10.99 | 26,900 | -0.08(-0.72%) |
Sep 07, 2012 | 10.99 | 11.10 | 10.83 | 11.07 | 55,554 | +0.12(+1.13%) |
Sep 06, 2012 | 10.80 | 11.00 | 10.70 | 10.95 | 75,215 | +0.24(+2.24%) |
Sep 05, 2012 | 10.74 | 10.77 | 10.54 | 10.71 | 57,031 | +0.02(+0.17%) |
Sep 04, 2012 | 10.43 | 10.78 | 10.43 | 10.69 | 52,879 | +0.17(+1.60%) |
Aug 31, 2012 | 10.72 | 10.72 | 10.50 | 10.52 | 34,045 | -0.09(-0.84%) |
Aug 30, 2012 | 10.68 | 10.68 | 10.58 | 10.61 | 12,371 | -0.09(-0.83%) |
Aug 29, 2012 | 10.72 | 10.76 | 10.64 | 10.70 | 21,195 | +0.07(+0.67%) |
Aug 27, 2012 | 10.58 | 10.72 | 10.53 | 10.63 | 17,079 | +0.04(+0.42%) |
Aug 24, 2012 | 10.40 | 10.64 | 10.40 | 10.58 | 13,830 | +0.13(+1.27%) |
Aug 23, 2012 | 10.72 | 10.72 | 10.36 | 10.45 | 20,492 | -0.18(-1.67%) |
Aug 22, 2012 | 10.68 | 10.79 | 10.61 | 10.63 | 21,381 | -0.11(-0.99%) |
Aug 21, 2012 | 10.90 | 11.05 | 10.69 | 10.73 | 34,004 | -0.04(-0.41%) |
Aug 20, 2012 | 10.72 | 10.98 | 10.64 | 10.78 | 72,430 | -0.02(-0.16%) |
Aug 17, 2012 | 10.48 | 10.82 | 10.41 | 10.80 | 63,616 | +0.28(+2.70%) |
Aug 16, 2012 | 10.29 | 10.56 | 10.26 | 10.51 | 26,023 | +0.19(+1.80%) |
Aug 15, 2012 | 10.05 | 10.37 | 10.05 | 10.33 | 24,761 | +0.22(+2.19%) |
Aug 14, 2012 | 10.19 | 10.36 | 10.03 | 10.10 | 26,815 | -0.06(-0.61%) |
Aug 13, 2012 | 10.09 | 10.26 | 9.971 | 10.17 | 110,882 | +0.18(+1.77%) |
Aug 10, 2012 | 10.16 | 10.20 | 9.616 | 9.989 | 537,360 | -0.16(-1.57%) |
Aug 09, 2012 | 10.41 | 10.48 | 10.05 | 10.15 | 81,973 | -0.25(-2.39%) |
Aug 08, 2012 | 10.53 | 10.53 | 10.34 | 10.40 | 55,109 | -0.17(-1.59%) |
Aug 07, 2012 | 10.55 | 10.60 | 10.33 | 10.56 | 52,845 | +0.11(+1.02%) |
Aug 06, 2012 | 10.58 | 10.64 | 10.41 | 10.46 | 39,619 | -0.08(-0.76%) |
Aug 03, 2012 | 10.16 | 10.64 | 10.10 | 10.54 | 59,449 | +0.48(+4.76%) |
Aug 02, 2012 | 10.17 | 10.25 | 9.989 | 10.06 | 62,575 | -0.20(-1.99%) |