Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.839 | 9.903 | 9.690 | 9.890 | 71,617 | +0.09(+0.91%) |
Oct 26, 2012 | 10.09 | 9.800 | 9.800 | 9.800 | 301,566 | -0.26(-2.54%) |
Oct 25, 2012 | 10.06 | 10.22 | 9.886 | 10.06 | 127,552 | +0.35(+3.63%) |
Oct 24, 2012 | 10.05 | 10.07 | 9.637 | 9.704 | 113,113 | -0.27(-2.71%) |
Oct 23, 2012 | 10.09 | 10.13 | 9.875 | 9.975 | 98,472 | -0.17(-1.72%) |
Oct 19, 2012 | 10.56 | 10.59 | 10.04 | 10.15 | 161,215 | -0.53(-4.93%) |
Oct 18, 2012 | 10.56 | 10.84 | 10.47 | 10.67 | 93,056 | +0.05(+0.45%) |
Oct 17, 2012 | 10.96 | 10.98 | 10.44 | 10.63 | 163,690 | -0.35(-3.17%) |
Oct 16, 2012 | 11.13 | 11.39 | 10.75 | 10.98 | 172,801 | -0.11(-1.04%) |
Oct 15, 2012 | 11.16 | 11.17 | 11.01 | 11.09 | 38,947 | +0.01(+0.07%) |
Oct 12, 2012 | 11.10 | 11.18 | 11.03 | 11.08 | 137,800 | +0.02(+0.17%) |
Oct 11, 2012 | 11.13 | 11.18 | 11.06 | 11.06 | 63,455 | -0.00(-0.03%) |
Oct 10, 2012 | 10.94 | 11.12 | 10.92 | 11.07 | 77,721 | +0.10(+0.88%) |
Oct 09, 2012 | 11.06 | 11.11 | 10.91 | 10.97 | 67,403 | -0.14(-1.30%) |
Oct 08, 2012 | 11.08 | 11.15 | 11.03 | 11.12 | 53,531 | +0.00(+0.00%) |
Oct 05, 2012 | 11.28 | 11.40 | 11.05 | 11.12 | 63,968 | -0.07(-0.66%) |
Oct 04, 2012 | 11.25 | 11.25 | 11.12 | 11.19 | 46,144 | -0.05(-0.43%) |
Oct 03, 2012 | 11.30 | 11.51 | 11.12 | 11.24 | 139,673 | -0.10(-0.85%) |
Oct 02, 2012 | 11.38 | 11.42 | 11.18 | 11.33 | 100,683 | -0.07(-0.65%) |
Oct 01, 2012 | 11.48 | 11.73 | 11.30 | 11.41 | 66,172 | -0.00(-0.03%) |
Sep 28, 2012 | 11.31 | 11.65 | 11.20 | 11.41 | 71,810 | +0.02(+0.19%) |
Sep 27, 2012 | 11.39 | 11.50 | 11.28 | 11.39 | 155,661 | +0.16(+1.39%) |
Sep 26, 2012 | 11.19 | 11.35 | 11.02 | 11.23 | 63,139 | +0.11(+1.00%) |
Sep 25, 2012 | 11.42 | 11.50 | 11.10 | 11.12 | 115,909 | -0.27(-2.34%) |
Sep 24, 2012 | 11.12 | 11.43 | 11.08 | 11.39 | 52,859 | +0.26(+2.33%) |
Sep 21, 2012 | 11.33 | 11.33 | 11.03 | 11.13 | 285,033 | +0.01(+0.13%) |
Sep 20, 2012 | 11.00 | 11.22 | 10.96 | 11.12 | 129,563 | +0.01(+0.07%) |
Sep 19, 2012 | 11.06 | 11.13 | 10.64 | 11.11 | 123,601 | +0.10(+0.94%) |
Sep 18, 2012 | 10.96 | 11.11 | 10.85 | 11.00 | 109,867 | -0.01(-0.10%) |
Sep 17, 2012 | 11.03 | 11.04 | 10.81 | 11.02 | 34,132 | -0.11(-0.97%) |
Sep 14, 2012 | 11.02 | 11.22 | 10.91 | 11.12 | 103,076 | +0.17(+1.56%) |
Sep 13, 2012 | 10.37 | 10.98 | 10.37 | 10.95 | 98,443 | +0.54(+5.23%) |
Sep 12, 2012 | 10.20 | 10.41 | 10.05 | 10.41 | 139,870 | +0.27(+2.71%) |
Sep 11, 2012 | 10.02 | 10.22 | 10.02 | 10.13 | 68,574 | +0.08(+0.81%) |
Sep 10, 2012 | 10.36 | 10.36 | 10.00 | 10.05 | 51,842 | -0.28(-2.73%) |
Sep 07, 2012 | 10.51 | 10.51 | 10.33 | 10.33 | 43,470 | -0.10(-0.92%) |
Sep 06, 2012 | 10.36 | 10.49 | 10.36 | 10.43 | 79,540 | +0.12(+1.15%) |
Sep 05, 2012 | 10.46 | 10.51 | 10.25 | 10.31 | 89,690 | -0.16(-1.52%) |
Sep 04, 2012 | 10.36 | 10.62 | 10.13 | 10.47 | 154,867 | +0.10(+0.93%) |
Aug 31, 2012 | 10.52 | 10.52 | 10.27 | 10.37 | 121,542 | -0.01(-0.07%) |
Aug 30, 2012 | 10.58 | 10.69 | 10.37 | 10.38 | 47,718 | -0.30(-2.78%) |
Aug 29, 2012 | 10.16 | 10.76 | 10.16 | 10.68 | 56,233 | +0.59(+5.88%) |
Aug 27, 2012 | 10.11 | 10.14 | 9.923 | 10.09 | 25,787 | +0.01(+0.11%) |
Aug 24, 2012 | 10.09 | 10.27 | 10.03 | 10.07 | 40,579 | -0.06(-0.59%) |
Aug 23, 2012 | 10.24 | 10.34 | 10.08 | 10.13 | 34,056 | -0.10(-0.98%) |
Aug 22, 2012 | 10.24 | 10.31 | 10.13 | 10.23 | 61,887 | -0.07(-0.65%) |
Aug 21, 2012 | 10.43 | 10.50 | 10.19 | 10.30 | 72,156 | -0.05(-0.50%) |
Aug 20, 2012 | 10.62 | 10.62 | 10.24 | 10.35 | 75,764 | -0.28(-2.65%) |
Aug 17, 2012 | 10.60 | 10.67 | 10.50 | 10.63 | 63,490 | -0.00(-0.03%) |
Aug 16, 2012 | 10.33 | 10.65 | 10.21 | 10.64 | 72,096 | +0.29(+2.83%) |
Aug 15, 2012 | 10.52 | 10.52 | 10.16 | 10.35 | 63,452 | -0.11(-1.10%) |
Aug 14, 2012 | 10.92 | 10.92 | 10.36 | 10.46 | 64,996 | -0.42(-3.88%) |
Aug 13, 2012 | 10.93 | 10.96 | 10.75 | 10.88 | 95,352 | -0.09(-0.84%) |
Aug 10, 2012 | 11.21 | 11.25 | 10.95 | 10.98 | 50,573 | -0.26(-2.31%) |
Aug 09, 2012 | 11.06 | 11.24 | 11.06 | 11.23 | 55,123 | +0.11(+1.00%) |
Aug 08, 2012 | 11.02 | 11.18 | 10.87 | 11.12 | 74,085 | +0.00(+0.03%) |
Aug 07, 2012 | 11.38 | 11.62 | 11.12 | 11.12 | 190,236 | -0.23(-2.02%) |
Aug 06, 2012 | 11.53 | 11.67 | 11.33 | 11.35 | 56,967 | -0.22(-1.89%) |
Aug 03, 2012 | 11.59 | 11.88 | 11.21 | 11.57 | 84,511 | +0.15(+1.33%) |
Aug 02, 2012 | 10.91 | 11.48 | 10.91 | 11.42 | 116,760 | +0.37(+3.39%) |