Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.825 | 9.919 | 9.541 | 9.739 | 16,225,304 | -0.26(-2.64%) |
Oct 26, 2012 | 10.22 | 10.00 | 10.00 | 10.00 | 7,549,238 | -0.27(-2.67%) |
Oct 25, 2012 | 10.31 | 10.37 | 10.21 | 10.28 | 7,469,961 | +0.23(+2.26%) |
Oct 24, 2012 | 10.25 | 10.29 | 10.01 | 10.05 | 6,943,195 | -0.09(-0.93%) |
Oct 23, 2012 | 10.19 | 10.20 | 10.03 | 10.15 | 8,901,185 | -0.30(-2.89%) |
Oct 19, 2012 | 10.49 | 10.64 | 10.33 | 10.45 | 14,090,881 | -0.10(-0.98%) |
Oct 18, 2012 | 10.86 | 10.86 | 10.42 | 10.55 | 23,750,418 | +0.24(+2.29%) |
Oct 17, 2012 | 10.01 | 10.34 | 9.985 | 10.32 | 8,864,926 | +0.20(+1.96%) |
Oct 16, 2012 | 9.872 | 10.16 | 9.843 | 10.12 | 11,399,739 | +0.31(+3.18%) |
Oct 15, 2012 | 9.758 | 9.853 | 9.645 | 9.806 | 6,188,725 | +0.12(+1.27%) |
Oct 12, 2012 | 9.702 | 9.829 | 9.612 | 9.683 | 7,177,304 | -0.02(-0.19%) |
Oct 11, 2012 | 9.683 | 9.791 | 9.588 | 9.702 | 6,267,139 | +0.09(+0.98%) |
Oct 10, 2012 | 9.834 | 9.900 | 9.513 | 9.607 | 13,294,278 | -0.26(-2.68%) |
Oct 09, 2012 | 9.815 | 10.00 | 9.683 | 9.872 | 10,313,336 | +0.03(+0.29%) |
Oct 08, 2012 | 9.891 | 9.902 | 9.787 | 9.843 | 6,493,465 | -0.11(-1.14%) |
Oct 05, 2012 | 10.03 | 10.11 | 9.928 | 9.957 | 6,401,649 | +0.07(+0.67%) |
Oct 04, 2012 | 9.995 | 10.01 | 9.787 | 9.891 | 7,558,307 | -0.09(-0.95%) |
Oct 03, 2012 | 10.08 | 10.15 | 9.933 | 9.985 | 8,232,641 | -0.01(-0.09%) |
Oct 02, 2012 | 10.24 | 10.29 | 9.928 | 9.995 | 10,631,978 | -0.10(-1.03%) |
Oct 01, 2012 | 10.16 | 10.37 | 10.05 | 10.10 | 7,778,239 | -0.06(-0.56%) |
Sep 28, 2012 | 10.28 | 10.40 | 10.07 | 10.16 | 8,770,486 | -0.12(-1.20%) |
Sep 27, 2012 | 10.01 | 10.43 | 9.995 | 10.28 | 11,991,636 | +0.32(+3.23%) |
Sep 26, 2012 | 9.862 | 10.05 | 9.711 | 9.957 | 7,302,663 | +0.08(+0.76%) |
Sep 25, 2012 | 10.21 | 10.30 | 9.881 | 9.881 | 7,582,401 | -0.21(-2.06%) |
Sep 24, 2012 | 10.01 | 10.28 | 9.938 | 10.09 | 9,252,492 | -0.04(-0.37%) |
Sep 21, 2012 | 10.31 | 10.35 | 10.11 | 10.13 | 10,152,875 | -0.07(-0.65%) |
Sep 20, 2012 | 10.35 | 10.47 | 10.16 | 10.19 | 10,476,812 | -0.35(-3.32%) |
Sep 19, 2012 | 10.50 | 10.69 | 10.46 | 10.54 | 5,729,204 | +0.10(+1.00%) |
Sep 18, 2012 | 10.37 | 10.52 | 10.33 | 10.44 | 8,039,924 | -0.17(-1.60%) |
Sep 17, 2012 | 10.74 | 10.75 | 10.52 | 10.61 | 7,341,255 | -0.17(-1.58%) |
Sep 14, 2012 | 10.80 | 11.13 | 10.69 | 10.78 | 14,752,289 | +0.12(+1.15%) |
Sep 13, 2012 | 10.32 | 10.72 | 10.15 | 10.66 | 13,375,318 | +0.30(+2.92%) |
Sep 12, 2012 | 10.31 | 10.42 | 10.18 | 10.35 | 10,839,761 | +0.17(+1.67%) |
Sep 11, 2012 | 10.24 | 10.37 | 10.05 | 10.18 | 12,249,054 | -0.13(-1.28%) |
Sep 10, 2012 | 10.23 | 10.43 | 10.14 | 10.32 | 21,081,960 | +0.21(+2.06%) |
Sep 07, 2012 | 9.749 | 10.20 | 9.739 | 10.11 | 12,633,114 | +0.35(+3.58%) |
Sep 06, 2012 | 9.362 | 9.825 | 9.333 | 9.758 | 13,671,817 | +0.53(+5.73%) |
Sep 05, 2012 | 9.248 | 9.324 | 9.163 | 9.229 | 6,612,067 | +0.01(+0.10%) |
Sep 04, 2012 | 9.409 | 9.428 | 9.135 | 9.220 | 6,906,679 | -0.09(-1.01%) |
Aug 31, 2012 | 9.362 | 9.560 | 9.239 | 9.314 | 6,974,443 | +0.03(+0.31%) |
Aug 30, 2012 | 9.494 | 9.532 | 9.258 | 9.286 | 7,508,137 | -0.30(-3.15%) |
Aug 29, 2012 | 9.532 | 9.607 | 9.503 | 9.588 | 5,312,121 | +0.05(+0.50%) |
Aug 27, 2012 | 9.787 | 9.806 | 9.503 | 9.541 | 7,275,874 | -0.20(-2.04%) |
Aug 24, 2012 | 9.683 | 9.777 | 9.636 | 9.739 | 5,942,055 | +0.02(+0.19%) |
Aug 23, 2012 | 9.919 | 9.985 | 9.683 | 9.721 | 6,528,996 | -0.20(-2.00%) |
Aug 22, 2012 | 9.910 | 10.06 | 9.787 | 9.919 | 7,235,976 | +0.02(+0.19%) |
Aug 21, 2012 | 10.06 | 10.15 | 9.834 | 9.900 | 8,624,740 | -0.11(-1.13%) |
Aug 20, 2012 | 10.12 | 10.17 | 9.914 | 10.01 | 9,970,797 | +0.08(+0.76%) |
Aug 17, 2012 | 9.862 | 10.02 | 9.796 | 9.938 | 10,272,688 | +0.14(+1.45%) |
Aug 16, 2012 | 9.664 | 9.872 | 9.588 | 9.796 | 8,789,578 | +0.15(+1.57%) |
Aug 15, 2012 | 9.324 | 9.683 | 9.324 | 9.645 | 10,482,698 | +0.24(+2.51%) |
Aug 14, 2012 | 9.428 | 9.569 | 9.381 | 9.409 | 10,713,797 | +0.02(+0.20%) |
Aug 13, 2012 | 9.163 | 9.409 | 9.154 | 9.390 | 11,945,421 | +0.26(+2.79%) |
Aug 10, 2012 | 9.097 | 9.144 | 8.984 | 9.135 | 7,809,927 | +0.05(+0.52%) |
Aug 09, 2012 | 9.314 | 9.409 | 9.040 | 9.088 | 10,877,078 | -0.19(-2.04%) |
Aug 08, 2012 | 9.305 | 9.390 | 9.163 | 9.277 | 12,801,669 | -0.25(-2.58%) |
Aug 07, 2012 | 9.248 | 9.787 | 9.163 | 9.522 | 33,414,706 | +0.66(+7.46%) |
Aug 06, 2012 | 8.785 | 8.984 | 8.615 | 8.861 | 13,891,416 | +0.11(+1.30%) |
Aug 03, 2012 | 8.625 | 8.823 | 8.559 | 8.748 | 9,332,671 | +0.25(+2.89%) |
Aug 02, 2012 | 8.663 | 8.691 | 8.341 | 8.502 | 17,373,524 | -0.40(-4.46%) |