Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.10 | 10.36 | 10.05 | 10.21 | 26,275 | +0.15(+1.44%) |
Oct 26, 2012 | 10.05 | 10.07 | 10.07 | 10.07 | 15,476 | -0.06(-0.55%) |
Oct 25, 2012 | 10.03 | 10.13 | 10.03 | 10.12 | 12,103 | +0.14(+1.39%) |
Oct 24, 2012 | 9.762 | 10.01 | 9.762 | 9.984 | 20,785 | +0.07(+0.70%) |
Oct 23, 2012 | 9.776 | 9.921 | 9.776 | 9.915 | 36,304 | +0.14(+1.41%) |
Oct 19, 2012 | 9.928 | 9.928 | 9.458 | 9.776 | 59,310 | +0.12(+1.29%) |
Oct 18, 2012 | 9.666 | 9.680 | 9.541 | 9.652 | 7,862 | +0.01(+0.14%) |
Oct 17, 2012 | 9.541 | 9.638 | 9.375 | 9.638 | 19,838 | +0.13(+1.38%) |
Oct 16, 2012 | 8.995 | 9.652 | 8.808 | 9.507 | 39,171 | +0.48(+5.36%) |
Oct 15, 2012 | 8.891 | 9.043 | 8.829 | 9.023 | 57,174 | -0.17(-1.88%) |
Oct 12, 2012 | 9.680 | 9.680 | 9.182 | 9.196 | 10,364 | -0.50(-5.20%) |
Oct 11, 2012 | 9.680 | 9.749 | 9.548 | 9.700 | 23,597 | +0.03(+0.29%) |
Oct 10, 2012 | 9.507 | 9.728 | 9.507 | 9.673 | 8,592 | +0.16(+1.67%) |
Oct 09, 2012 | 9.852 | 9.852 | 9.507 | 9.514 | 24,258 | -0.30(-3.03%) |
Oct 08, 2012 | 9.707 | 9.894 | 9.707 | 9.811 | 21,702 | +0.06(+0.57%) |
Oct 05, 2012 | 9.686 | 9.825 | 9.645 | 9.756 | 20,030 | +0.14(+1.44%) |
Oct 04, 2012 | 9.700 | 9.783 | 9.576 | 9.617 | 45,250 | -0.03(-0.36%) |
Oct 03, 2012 | 9.811 | 9.880 | 9.576 | 9.652 | 22,602 | -0.18(-1.83%) |
Oct 02, 2012 | 9.825 | 9.852 | 9.769 | 9.832 | 55,968 | +0.06(+0.57%) |
Oct 01, 2012 | 9.804 | 9.818 | 9.659 | 9.776 | 18,469 | -0.05(-0.49%) |
Sep 28, 2012 | 9.749 | 9.852 | 9.705 | 9.825 | 69,021 | +0.08(+0.85%) |
Sep 27, 2012 | 9.680 | 9.742 | 9.507 | 9.742 | 31,902 | +0.13(+1.37%) |
Sep 26, 2012 | 9.645 | 9.680 | 9.541 | 9.610 | 16,945 | -0.03(-0.36%) |
Sep 25, 2012 | 9.721 | 9.776 | 9.645 | 9.645 | 31,724 | -0.11(-1.13%) |
Sep 24, 2012 | 9.341 | 9.783 | 9.341 | 9.756 | 41,241 | +0.03(+0.36%) |
Sep 21, 2012 | 9.700 | 9.721 | 9.641 | 9.721 | 65,878 | +0.08(+0.86%) |
Sep 20, 2012 | 9.562 | 9.680 | 9.545 | 9.638 | 12,204 | +0.00(+0.00%) |
Sep 19, 2012 | 9.728 | 9.749 | 9.583 | 9.638 | 71,120 | -0.06(-0.57%) |
Sep 18, 2012 | 9.548 | 9.714 | 9.507 | 9.693 | 39,375 | +0.19(+2.04%) |
Sep 17, 2012 | 9.583 | 9.749 | 9.472 | 9.500 | 181,344 | -0.03(-0.36%) |
Sep 14, 2012 | 9.507 | 9.576 | 9.342 | 9.534 | 47,009 | +0.08(+0.80%) |
Sep 13, 2012 | 9.334 | 9.507 | 9.334 | 9.458 | 59,763 | +0.15(+1.63%) |
Sep 12, 2012 | 9.327 | 9.327 | 9.272 | 9.306 | 27,544 | -0.01(-0.15%) |
Sep 11, 2012 | 9.140 | 9.327 | 9.140 | 9.320 | 16,899 | +0.17(+1.89%) |
Sep 10, 2012 | 9.230 | 9.244 | 9.140 | 9.147 | 14,867 | -0.08(-0.82%) |
Sep 07, 2012 | 9.119 | 9.230 | 9.106 | 9.223 | 65,045 | +0.10(+1.14%) |
Sep 06, 2012 | 9.099 | 9.182 | 9.064 | 9.119 | 91,914 | +0.05(+0.53%) |
Sep 05, 2012 | 9.126 | 9.126 | 8.843 | 9.071 | 30,709 | -0.06(-0.61%) |
Sep 04, 2012 | 9.092 | 9.126 | 8.919 | 9.126 | 78,262 | +0.01(+0.08%) |
Aug 31, 2012 | 9.126 | 9.126 | 9.071 | 9.119 | 36,788 | +0.06(+0.69%) |
Aug 30, 2012 | 9.202 | 9.202 | 9.050 | 9.057 | 21,472 | -0.14(-1.50%) |
Aug 29, 2012 | 9.175 | 9.223 | 9.126 | 9.196 | 22,181 | +0.05(+0.53%) |
Aug 27, 2012 | 9.161 | 9.202 | 9.064 | 9.147 | 19,476 | +0.01(+0.08%) |
Aug 24, 2012 | 9.147 | 9.230 | 9.126 | 9.140 | 16,067 | +0.01(+0.08%) |
Aug 23, 2012 | 9.189 | 9.196 | 9.106 | 9.133 | 11,677 | -0.06(-0.60%) |
Aug 22, 2012 | 9.078 | 9.334 | 9.078 | 9.189 | 33,352 | +0.10(+1.14%) |
Aug 21, 2012 | 8.988 | 9.220 | 8.954 | 9.085 | 128,336 | +0.10(+1.08%) |
Aug 20, 2012 | 9.023 | 9.057 | 8.960 | 8.988 | 84,150 | -0.02(-0.23%) |
Aug 17, 2012 | 8.974 | 9.057 | 8.974 | 9.009 | 44,962 | +0.00(+0.00%) |
Aug 16, 2012 | 8.919 | 9.050 | 8.884 | 9.009 | 76,720 | +0.06(+0.62%) |
Aug 15, 2012 | 8.801 | 8.954 | 8.781 | 8.954 | 35,840 | +0.15(+1.65%) |
Aug 14, 2012 | 8.884 | 8.884 | 8.725 | 8.808 | 13,494 | -0.03(-0.31%) |
Aug 13, 2012 | 8.767 | 8.836 | 8.680 | 8.836 | 86,353 | +0.11(+1.27%) |
Aug 10, 2012 | 8.705 | 8.780 | 8.622 | 8.725 | 58,590 | +0.05(+0.56%) |
Aug 09, 2012 | 8.629 | 8.780 | 8.629 | 8.677 | 19,436 | +0.03(+0.40%) |
Aug 08, 2012 | 8.712 | 8.780 | 8.629 | 8.643 | 34,969 | -0.03(-0.40%) |
Aug 07, 2012 | 8.546 | 8.677 | 8.546 | 8.677 | 89,661 | +0.12(+1.45%) |
Aug 06, 2012 | 8.443 | 8.622 | 8.429 | 8.553 | 58,702 | +0.08(+0.89%) |
Aug 03, 2012 | 8.471 | 8.505 | 8.409 | 8.477 | 39,531 | +0.06(+0.65%) |
Aug 02, 2012 | 8.360 | 8.471 | 8.360 | 8.422 | 125,646 | +0.03(+0.33%) |