Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.75 | 11.35 | 10.49 | 11.35 | 187,739 | +0.90(+8.61%) |
Oct 26, 2012 | 10.31 | 10.45 | 10.45 | 10.45 | 42,600 | +0.10(+0.97%) |
Oct 25, 2012 | 10.73 | 10.78 | 10.16 | 10.35 | 50,968 | -0.31(-2.91%) |
Oct 24, 2012 | 10.38 | 10.89 | 10.27 | 10.66 | 59,237 | +0.39(+3.80%) |
Oct 23, 2012 | 10.30 | 10.36 | 9.810 | 10.27 | 95,701 | -0.41(-3.84%) |
Oct 19, 2012 | 11.28 | 11.43 | 10.61 | 10.68 | 98,278 | -0.58(-5.15%) |
Oct 18, 2012 | 11.55 | 11.62 | 11.15 | 11.26 | 107,115 | -0.19(-1.66%) |
Oct 17, 2012 | 10.88 | 11.50 | 10.88 | 11.45 | 144,156 | +0.66(+6.12%) |
Oct 16, 2012 | 10.60 | 11.00 | 10.60 | 10.79 | 74,412 | +0.29(+2.76%) |
Oct 15, 2012 | 10.36 | 10.55 | 10.22 | 10.50 | 35,048 | +0.19(+1.84%) |
Oct 12, 2012 | 10.19 | 10.39 | 10.15 | 10.31 | 21,493 | +0.12(+1.18%) |
Oct 11, 2012 | 10.20 | 10.30 | 10.03 | 10.19 | 29,634 | +0.10(+0.99%) |
Oct 10, 2012 | 9.990 | 10.17 | 9.874 | 10.09 | 31,243 | +0.13(+1.31%) |
Oct 09, 2012 | 9.910 | 10.04 | 9.810 | 9.960 | 34,534 | +0.04(+0.40%) |
Oct 08, 2012 | 9.950 | 10.18 | 9.845 | 9.920 | 40,545 | -0.09(-0.90%) |
Oct 05, 2012 | 10.22 | 10.38 | 9.910 | 10.01 | 80,463 | -0.18(-1.77%) |
Oct 04, 2012 | 10.14 | 10.32 | 10.07 | 10.19 | 32,813 | +0.03(+0.30%) |
Oct 03, 2012 | 10.14 | 10.24 | 10.04 | 10.16 | 48,810 | +0.04(+0.40%) |
Oct 02, 2012 | 10.06 | 10.37 | 9.910 | 10.12 | 55,066 | +0.11(+1.10%) |
Oct 01, 2012 | 10.01 | 10.27 | 9.800 | 10.01 | 56,505 | +0.09(+0.91%) |
Sep 28, 2012 | 10.01 | 10.15 | 9.900 | 9.920 | 34,067 | -0.15(-1.49%) |
Sep 27, 2012 | 9.990 | 10.16 | 9.930 | 10.07 | 44,783 | +0.17(+1.72%) |
Sep 26, 2012 | 10.18 | 10.19 | 9.870 | 9.900 | 121,474 | -0.31(-3.04%) |
Sep 25, 2012 | 10.34 | 10.48 | 10.11 | 10.21 | 65,127 | -0.06(-0.58%) |
Sep 24, 2012 | 10.36 | 10.61 | 10.20 | 10.27 | 101,199 | -0.35(-3.30%) |
Sep 21, 2012 | 10.64 | 10.85 | 10.56 | 10.62 | 129,712 | +0.11(+1.05%) |
Sep 20, 2012 | 10.20 | 10.56 | 10.17 | 10.51 | 77,294 | +0.19(+1.84%) |
Sep 19, 2012 | 10.60 | 10.60 | 10.21 | 10.32 | 71,026 | -0.22(-2.09%) |
Sep 18, 2012 | 10.96 | 11.00 | 10.10 | 10.54 | 238,025 | -0.39(-3.57%) |
Sep 17, 2012 | 10.74 | 11.08 | 10.70 | 10.93 | 70,902 | +0.15(+1.39%) |
Sep 14, 2012 | 11.00 | 11.04 | 10.54 | 10.78 | 171,034 | -0.19(-1.73%) |
Sep 13, 2012 | 11.20 | 11.30 | 10.78 | 10.97 | 151,038 | -0.17(-1.53%) |
Sep 12, 2012 | 11.22 | 11.35 | 11.00 | 11.14 | 94,190 | +0.00(+0.00%) |
Sep 11, 2012 | 10.84 | 11.31 | 10.66 | 11.14 | 155,266 | +0.33(+3.05%) |
Sep 10, 2012 | 10.67 | 10.89 | 10.35 | 10.81 | 136,904 | +0.19(+1.79%) |
Sep 07, 2012 | 10.42 | 10.80 | 10.36 | 10.62 | 142,410 | +0.22(+2.12%) |
Sep 06, 2012 | 10.30 | 10.47 | 10.18 | 10.40 | 73,425 | +0.12(+1.17%) |
Sep 05, 2012 | 10.45 | 10.50 | 10.18 | 10.28 | 132,213 | -0.21(-2.00%) |
Sep 04, 2012 | 10.88 | 10.90 | 10.23 | 10.49 | 117,705 | -0.35(-3.23%) |
Aug 31, 2012 | 10.70 | 10.95 | 10.50 | 10.84 | 88,405 | +0.21(+1.98%) |
Aug 30, 2012 | 10.71 | 10.76 | 10.36 | 10.63 | 67,941 | -0.08(-0.75%) |
Aug 29, 2012 | 10.53 | 10.82 | 10.41 | 10.71 | 70,050 | +0.08(+0.75%) |
Aug 27, 2012 | 10.58 | 10.76 | 10.26 | 10.63 | 164,290 | +0.18(+1.72%) |
Aug 24, 2012 | 9.980 | 10.63 | 9.960 | 10.45 | 220,913 | +0.40(+3.98%) |
Aug 23, 2012 | 10.00 | 10.20 | 9.590 | 10.05 | 384,157 | +0.11(+1.11%) |
Aug 22, 2012 | 9.700 | 10.09 | 9.511 | 9.940 | 580,230 | +1.94(+24.25%) |
Aug 21, 2012 | 7.950 | 8.140 | 7.880 | 8.000 | 212,709 | +0.12(+1.52%) |
Aug 20, 2012 | 7.890 | 7.910 | 7.750 | 7.880 | 50,481 | +0.00(+0.00%) |
Aug 17, 2012 | 7.610 | 7.900 | 7.510 | 7.880 | 87,935 | +0.24(+3.14%) |
Aug 16, 2012 | 7.510 | 7.660 | 7.400 | 7.640 | 88,915 | +0.20(+2.69%) |
Aug 15, 2012 | 7.400 | 7.580 | 7.400 | 7.440 | 38,633 | +0.04(+0.54%) |
Aug 14, 2012 | 7.430 | 7.550 | 7.300 | 7.400 | 46,604 | -0.01(-0.13%) |
Aug 13, 2012 | 7.530 | 7.615 | 7.250 | 7.410 | 27,940 | -0.15(-1.98%) |
Aug 10, 2012 | 7.650 | 7.650 | 7.530 | 7.560 | 42,000 | -0.07(-0.92%) |
Aug 09, 2012 | 7.600 | 7.791 | 7.574 | 7.630 | 24,811 | +0.00(+0.00%) |
Aug 08, 2012 | 7.690 | 7.750 | 7.610 | 7.630 | 38,920 | -0.06(-0.78%) |
Aug 07, 2012 | 7.420 | 7.830 | 7.380 | 7.690 | 83,763 | +0.34(+4.63%) |
Aug 06, 2012 | 7.300 | 7.509 | 7.290 | 7.350 | 44,667 | +0.06(+0.82%) |
Aug 03, 2012 | 7.340 | 7.340 | 7.230 | 7.290 | 43,051 | +0.11(+1.53%) |
Aug 02, 2012 | 7.160 | 7.335 | 7.150 | 7.180 | 36,432 | -0.11(-1.51%) |