Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.41 | 10.41 | 9.879 | 10.11 | 870,426 | -0.33(-3.14%) |
Oct 26, 2012 | 10.54 | 10.43 | 10.43 | 10.43 | 473,637 | -0.09(-0.85%) |
Oct 25, 2012 | 10.50 | 10.62 | 10.35 | 10.52 | 558,977 | +0.13(+1.26%) |
Oct 24, 2012 | 10.65 | 10.65 | 10.38 | 10.39 | 480,036 | -0.19(-1.78%) |
Oct 23, 2012 | 10.51 | 10.63 | 10.40 | 10.58 | 292,800 | +0.06(+0.54%) |
Oct 19, 2012 | 10.40 | 10.59 | 10.40 | 10.52 | 481,596 | +0.09(+0.86%) |
Oct 18, 2012 | 10.55 | 10.66 | 10.43 | 10.43 | 733,848 | -0.16(-1.47%) |
Oct 17, 2012 | 10.54 | 10.62 | 10.39 | 10.59 | 526,381 | +0.07(+0.62%) |
Oct 16, 2012 | 10.78 | 10.82 | 10.47 | 10.52 | 625,160 | -0.16(-1.53%) |
Oct 15, 2012 | 10.78 | 10.82 | 10.61 | 10.69 | 418,073 | -0.02(-0.15%) |
Oct 12, 2012 | 10.81 | 10.82 | 10.62 | 10.70 | 847,427 | -0.20(-1.80%) |
Oct 11, 2012 | 10.87 | 10.94 | 10.80 | 10.90 | 282,131 | +0.16(+1.52%) |
Oct 10, 2012 | 10.69 | 10.80 | 10.64 | 10.74 | 187,595 | +0.07(+0.61%) |
Oct 09, 2012 | 10.80 | 10.83 | 10.61 | 10.67 | 333,766 | -0.15(-1.40%) |
Oct 08, 2012 | 10.71 | 10.88 | 10.71 | 10.82 | 306,717 | +0.02(+0.19%) |
Oct 05, 2012 | 10.84 | 11.09 | 10.76 | 10.80 | 331,624 | +0.00(+0.00%) |
Oct 04, 2012 | 10.55 | 10.81 | 10.48 | 10.80 | 544,255 | +0.29(+2.80%) |
Oct 03, 2012 | 10.47 | 10.72 | 10.35 | 10.51 | 581,753 | +0.09(+0.86%) |
Oct 02, 2012 | 10.43 | 10.45 | 10.27 | 10.42 | 490,918 | +0.08(+0.79%) |
Oct 01, 2012 | 10.36 | 10.56 | 10.25 | 10.34 | 579,862 | +0.07(+0.72%) |
Sep 28, 2012 | 10.31 | 10.38 | 10.21 | 10.26 | 470,293 | -0.11(-1.03%) |
Sep 27, 2012 | 10.34 | 10.48 | 10.22 | 10.37 | 364,223 | +0.08(+0.79%) |
Sep 26, 2012 | 10.37 | 10.49 | 10.23 | 10.29 | 355,771 | -0.07(-0.71%) |
Sep 25, 2012 | 10.61 | 10.65 | 10.35 | 10.36 | 420,116 | -0.18(-1.70%) |
Sep 24, 2012 | 10.45 | 10.63 | 10.38 | 10.54 | 424,254 | +0.04(+0.39%) |
Sep 21, 2012 | 10.74 | 10.74 | 10.48 | 10.50 | 1,659,592 | -0.04(-0.39%) |
Sep 20, 2012 | 10.55 | 10.62 | 10.43 | 10.54 | 257,582 | -0.07(-0.62%) |
Sep 19, 2012 | 10.59 | 10.66 | 10.50 | 10.61 | 729,201 | +0.05(+0.46%) |
Sep 18, 2012 | 10.58 | 10.66 | 10.53 | 10.56 | 336,748 | -0.09(-0.84%) |
Sep 17, 2012 | 10.77 | 10.80 | 10.53 | 10.65 | 268,862 | -0.18(-1.66%) |
Sep 14, 2012 | 10.61 | 10.94 | 10.22 | 10.83 | 474,511 | +0.28(+2.63%) |
Sep 13, 2012 | 10.40 | 10.56 | 10.32 | 10.55 | 788,088 | +0.13(+1.25%) |
Sep 12, 2012 | 10.46 | 10.47 | 10.36 | 10.42 | 384,628 | +0.03(+0.31%) |
Sep 11, 2012 | 10.34 | 10.48 | 10.30 | 10.39 | 315,191 | +0.02(+0.24%) |
Sep 10, 2012 | 10.33 | 10.41 | 10.25 | 10.36 | 796,031 | +0.00(+0.00%) |
Sep 07, 2012 | 10.00 | 10.40 | 9.936 | 10.36 | 737,847 | +0.46(+4.66%) |
Sep 06, 2012 | 9.961 | 10.06 | 9.871 | 9.899 | 874,604 | +0.00(+0.04%) |
Sep 05, 2012 | 9.952 | 9.952 | 9.716 | 9.895 | 444,973 | -0.01(-0.08%) |
Sep 04, 2012 | 9.634 | 9.969 | 9.618 | 9.903 | 766,383 | +0.26(+2.71%) |
Aug 31, 2012 | 9.797 | 9.797 | 9.618 | 9.642 | 242,013 | -0.07(-0.67%) |
Aug 30, 2012 | 9.765 | 9.773 | 9.683 | 9.707 | 244,895 | -0.10(-1.00%) |
Aug 29, 2012 | 9.699 | 9.830 | 9.683 | 9.805 | 297,021 | +0.19(+1.95%) |
Aug 27, 2012 | 9.716 | 9.732 | 9.601 | 9.618 | 341,297 | -0.06(-0.59%) |
Aug 24, 2012 | 9.487 | 9.797 | 9.487 | 9.675 | 410,422 | +0.14(+1.46%) |
Aug 23, 2012 | 9.642 | 9.642 | 9.536 | 9.536 | 344,616 | -0.13(-1.35%) |
Aug 22, 2012 | 9.691 | 9.765 | 9.593 | 9.667 | 321,283 | -0.03(-0.34%) |
Aug 21, 2012 | 9.716 | 9.887 | 9.618 | 9.699 | 335,550 | +0.02(+0.25%) |
Aug 20, 2012 | 9.650 | 9.683 | 9.562 | 9.675 | 414,919 | -0.02(-0.17%) |
Aug 17, 2012 | 9.569 | 9.707 | 9.545 | 9.691 | 172,072 | +0.12(+1.28%) |
Aug 16, 2012 | 9.503 | 9.650 | 9.405 | 9.569 | 254,549 | +0.03(+0.34%) |
Aug 15, 2012 | 9.422 | 9.552 | 9.422 | 9.536 | 267,342 | +0.11(+1.13%) |
Aug 14, 2012 | 9.552 | 9.552 | 9.389 | 9.430 | 341,789 | -0.08(-0.86%) |
Aug 13, 2012 | 9.414 | 9.520 | 9.291 | 9.511 | 349,860 | +0.11(+1.13%) |
Aug 10, 2012 | 9.454 | 9.454 | 9.324 | 9.405 | 342,492 | -0.06(-0.60%) |
Aug 09, 2012 | 9.479 | 9.552 | 9.422 | 9.463 | 312,931 | -0.04(-0.43%) |
Aug 08, 2012 | 9.479 | 9.589 | 9.463 | 9.503 | 216,871 | +0.00(+0.00%) |
Aug 07, 2012 | 9.544 | 9.650 | 9.479 | 9.503 | 385,057 | +0.03(+0.34%) |
Aug 06, 2012 | 9.430 | 9.585 | 9.397 | 9.471 | 310,474 | +0.07(+0.69%) |
Aug 03, 2012 | 9.226 | 9.511 | 9.145 | 9.405 | 398,674 | +0.35(+3.88%) |
Aug 02, 2012 | 9.054 | 9.144 | 8.981 | 9.054 | 390,891 | -0.12(-1.33%) |