Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.07 | 10.18 | 10.07 | 10.18 | 22,945 | +0.09(+0.94%) |
Sep 27, 2012 | 10.03 | 10.15 | 9.996 | 10.09 | 79,554 | +0.01(+0.05%) |
Sep 26, 2012 | 10.05 | 10.09 | 10.05 | 10.08 | 53,449 | +0.04(+0.37%) |
Sep 25, 2012 | 10.03 | 10.05 | 9.986 | 10.04 | 53,940 | +0.01(+0.10%) |
Sep 24, 2012 | 9.897 | 10.04 | 9.897 | 10.03 | 98,145 | +0.09(+0.95%) |
Sep 21, 2012 | 9.933 | 9.944 | 9.902 | 9.939 | 60,105 | +0.01(+0.05%) |
Sep 20, 2012 | 9.849 | 9.954 | 9.849 | 9.933 | 76,277 | +0.09(+0.90%) |
Sep 19, 2012 | 9.776 | 9.881 | 9.776 | 9.844 | 60,659 | +0.05(+0.53%) |
Sep 18, 2012 | 9.760 | 9.802 | 9.760 | 9.792 | 32,790 | +0.03(+0.32%) |
Sep 17, 2012 | 9.787 | 9.797 | 9.719 | 9.760 | 38,998 | -0.02(-0.21%) |
Sep 14, 2012 | 9.666 | 9.844 | 9.666 | 9.781 | 102,446 | +0.06(+0.65%) |
Sep 13, 2012 | 9.567 | 9.737 | 9.567 | 9.719 | 116,211 | +0.11(+1.11%) |
Sep 12, 2012 | 9.551 | 9.624 | 9.551 | 9.612 | 32,118 | +0.04(+0.37%) |
Sep 11, 2012 | 9.462 | 9.582 | 9.462 | 9.576 | 63,164 | +0.10(+1.04%) |
Sep 10, 2012 | 9.462 | 9.477 | 9.451 | 9.477 | 56,239 | +0.02(+0.17%) |
Sep 07, 2012 | 9.451 | 9.462 | 9.425 | 9.462 | 55,502 | +0.01(+0.11%) |
Sep 06, 2012 | 9.488 | 9.493 | 9.441 | 9.451 | 34,476 | -0.03(-0.33%) |
Sep 05, 2012 | 9.467 | 9.488 | 9.425 | 9.483 | 70,215 | +0.00(+0.00%) |
Sep 04, 2012 | 9.519 | 9.545 | 9.446 | 9.483 | 83,880 | -0.03(-0.33%) |
Aug 31, 2012 | 9.498 | 9.519 | 9.472 | 9.514 | 36,480 | -0.02(-0.16%) |
Aug 30, 2012 | 9.519 | 9.535 | 9.472 | 9.530 | 34,019 | -0.01(-0.11%) |
Aug 29, 2012 | 9.431 | 9.540 | 9.431 | 9.540 | 49,508 | +0.11(+1.22%) |
Aug 27, 2012 | 9.373 | 9.425 | 9.373 | 9.425 | 64,344 | +0.03(+0.33%) |
Aug 24, 2012 | 9.394 | 9.415 | 9.378 | 9.394 | 46,308 | +0.01(+0.06%) |
Aug 23, 2012 | 9.358 | 9.457 | 9.358 | 9.389 | 47,143 | +0.01(+0.11%) |
Aug 22, 2012 | 9.488 | 9.488 | 9.378 | 9.378 | 101,500 | -0.15(-1.59%) |
Aug 21, 2012 | 9.540 | 9.571 | 9.498 | 9.530 | 61,768 | -0.03(-0.33%) |
Aug 20, 2012 | 9.634 | 9.660 | 9.535 | 9.561 | 92,281 | -0.05(-0.54%) |
Aug 17, 2012 | 9.634 | 9.634 | 9.581 | 9.613 | 71,309 | -0.01(-0.11%) |
Aug 16, 2012 | 9.597 | 9.644 | 9.582 | 9.623 | 47,539 | +0.06(+0.65%) |
Aug 15, 2012 | 9.503 | 9.584 | 9.503 | 9.561 | 55,350 | +0.03(+0.27%) |
Aug 14, 2012 | 9.415 | 9.535 | 9.415 | 9.535 | 45,669 | +0.08(+0.88%) |
Aug 13, 2012 | 9.535 | 9.535 | 9.420 | 9.451 | 107,503 | -0.06(-0.59%) |
Aug 10, 2012 | 9.586 | 9.586 | 9.472 | 9.508 | 92,947 | -0.03(-0.33%) |
Aug 09, 2012 | 9.586 | 9.616 | 9.513 | 9.539 | 55,848 | -0.07(-0.76%) |
Aug 08, 2012 | 9.606 | 9.648 | 9.580 | 9.612 | 60,217 | -0.01(-0.11%) |
Aug 07, 2012 | 9.710 | 9.710 | 9.617 | 9.622 | 41,886 | -0.06(-0.59%) |
Aug 06, 2012 | 9.643 | 9.700 | 9.643 | 9.679 | 42,432 | +0.02(+0.16%) |
Aug 03, 2012 | 9.638 | 9.689 | 9.638 | 9.663 | 40,185 | +0.03(+0.32%) |
Aug 02, 2012 | 9.777 | 9.809 | 9.632 | 9.632 | 83,476 | -0.16(-1.59%) |
Aug 01, 2012 | 9.695 | 9.819 | 9.674 | 9.788 | 76,356 | +0.09(+0.96%) |
Jul 31, 2012 | 9.648 | 9.695 | 9.648 | 9.695 | 38,769 | +0.02(+0.21%) |
Jul 30, 2012 | 9.689 | 9.695 | 9.586 | 9.674 | 72,404 | -0.04(-0.37%) |
Jul 27, 2012 | 9.731 | 9.793 | 9.627 | 9.710 | 105,905 | -0.01(-0.11%) |
Jul 26, 2012 | 9.715 | 9.741 | 9.679 | 9.720 | 47,719 | +0.01(+0.11%) |
Jul 25, 2012 | 9.788 | 9.788 | 9.663 | 9.710 | 77,934 | -0.06(-0.64%) |
Jul 24, 2012 | 9.767 | 9.788 | 9.721 | 9.772 | 75,291 | -0.03(-0.26%) |
Jul 23, 2012 | 9.689 | 9.798 | 9.689 | 9.798 | 42,416 | +0.10(+1.07%) |
Jul 20, 2012 | 9.679 | 9.695 | 9.658 | 9.695 | 45,673 | +0.05(+0.48%) |
Jul 19, 2012 | 9.643 | 9.689 | 9.617 | 9.648 | 74,072 | +0.01(+0.05%) |
Jul 18, 2012 | 9.596 | 9.653 | 9.596 | 9.643 | 57,308 | +0.00(+0.00%) |
Jul 17, 2012 | 9.663 | 9.695 | 9.622 | 9.643 | 51,178 | -0.02(-0.21%) |
Jul 16, 2012 | 9.700 | 9.700 | 9.617 | 9.663 | 46,388 | +0.02(+0.22%) |
Jul 13, 2012 | 9.575 | 9.689 | 9.575 | 9.643 | 63,708 | +0.09(+0.92%) |
Jul 12, 2012 | 9.503 | 9.570 | 9.492 | 9.555 | 56,623 | +0.00(+0.01%) |
Jul 11, 2012 | 9.518 | 9.554 | 9.518 | 9.554 | 50,587 | +0.04(+0.38%) |
Jul 10, 2012 | 9.445 | 9.518 | 9.435 | 9.518 | 44,069 | +0.05(+0.54%) |
Jul 09, 2012 | 9.456 | 9.466 | 9.415 | 9.466 | 26,084 | +0.03(+0.27%) |
Jul 06, 2012 | 9.389 | 9.440 | 9.389 | 9.440 | 30,889 | +0.04(+0.38%) |
Jul 05, 2012 | 9.373 | 9.456 | 9.373 | 9.404 | 51,870 | +0.02(+0.22%) |
Jul 03, 2012 | 9.337 | 9.394 | 9.337 | 9.384 | 28,965 | +0.01(+0.06%) |