Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.07 | 10.09 | 9.833 | 9.851 | 65,414 | -0.29(-2.84%) |
Sep 27, 2012 | 10.12 | 10.18 | 9.950 | 10.14 | 81,164 | +0.07(+0.72%) |
Sep 26, 2012 | 10.28 | 10.36 | 9.995 | 10.07 | 59,598 | -0.14(-1.41%) |
Sep 25, 2012 | 10.63 | 10.71 | 10.19 | 10.21 | 114,011 | -0.31(-2.91%) |
Sep 24, 2012 | 10.57 | 10.70 | 10.43 | 10.52 | 96,943 | -0.14(-1.27%) |
Sep 21, 2012 | 10.50 | 10.66 | 10.48 | 10.65 | 215,209 | +0.32(+3.14%) |
Sep 20, 2012 | 10.24 | 10.37 | 10.14 | 10.33 | 32,428 | +0.04(+0.35%) |
Sep 19, 2012 | 10.38 | 10.38 | 10.18 | 10.29 | 53,768 | -0.06(-0.61%) |
Sep 18, 2012 | 10.50 | 10.50 | 10.30 | 10.36 | 109,490 | -0.16(-1.54%) |
Sep 17, 2012 | 10.36 | 10.54 | 10.07 | 10.52 | 53,732 | +0.12(+1.13%) |
Sep 14, 2012 | 10.46 | 10.57 | 10.28 | 10.40 | 136,288 | +0.02(+0.17%) |
Sep 13, 2012 | 10.17 | 10.48 | 9.959 | 10.38 | 110,577 | +0.26(+2.58%) |
Sep 12, 2012 | 10.26 | 10.26 | 9.959 | 10.12 | 54,890 | -0.06(-0.62%) |
Sep 11, 2012 | 10.14 | 10.29 | 10.03 | 10.18 | 41,825 | +0.08(+0.80%) |
Sep 10, 2012 | 9.959 | 10.26 | 9.959 | 10.10 | 50,643 | +0.16(+1.63%) |
Sep 07, 2012 | 10.02 | 10.05 | 9.860 | 9.941 | 49,031 | +0.01(+0.09%) |
Sep 06, 2012 | 9.283 | 9.995 | 9.283 | 9.932 | 95,445 | +0.76(+8.25%) |
Sep 05, 2012 | 9.337 | 9.364 | 9.139 | 9.175 | 124,982 | -0.14(-1.45%) |
Sep 04, 2012 | 9.283 | 9.355 | 9.166 | 9.310 | 118,683 | +0.01(+0.10%) |
Aug 31, 2012 | 9.761 | 9.761 | 9.247 | 9.301 | 139,409 | -0.32(-3.37%) |
Aug 30, 2012 | 9.779 | 9.779 | 9.599 | 9.626 | 30,902 | -0.23(-2.38%) |
Aug 29, 2012 | 9.959 | 9.968 | 9.842 | 9.860 | 71,597 | +0.03(+0.27%) |
Aug 27, 2012 | 9.797 | 9.842 | 9.572 | 9.833 | 37,819 | +0.07(+0.74%) |
Aug 24, 2012 | 9.572 | 9.761 | 9.554 | 9.761 | 31,842 | +0.14(+1.40%) |
Aug 23, 2012 | 9.707 | 9.707 | 9.581 | 9.626 | 23,100 | -0.06(-0.65%) |
Aug 22, 2012 | 9.950 | 9.950 | 9.617 | 9.689 | 82,909 | -0.26(-2.63%) |
Aug 21, 2012 | 10.00 | 10.33 | 9.896 | 9.950 | 75,716 | +0.02(+0.18%) |
Aug 20, 2012 | 9.833 | 9.932 | 9.716 | 9.932 | 49,037 | +0.05(+0.46%) |
Aug 17, 2012 | 9.788 | 9.959 | 9.617 | 9.887 | 108,618 | +0.04(+0.37%) |
Aug 16, 2012 | 9.590 | 9.878 | 9.463 | 9.851 | 61,091 | +0.23(+2.44%) |
Aug 15, 2012 | 9.391 | 9.662 | 9.391 | 9.617 | 71,623 | +0.22(+2.30%) |
Aug 14, 2012 | 9.851 | 9.851 | 9.337 | 9.400 | 117,811 | -0.34(-3.52%) |
Aug 13, 2012 | 9.581 | 9.743 | 9.554 | 9.743 | 50,832 | +0.17(+1.79%) |
Aug 10, 2012 | 9.635 | 9.653 | 9.455 | 9.572 | 75,718 | -0.08(-0.84%) |
Aug 09, 2012 | 9.635 | 9.752 | 9.617 | 9.653 | 51,065 | +0.02(+0.19%) |
Aug 08, 2012 | 9.572 | 9.680 | 9.527 | 9.635 | 58,985 | +0.01(+0.09%) |
Aug 07, 2012 | 9.689 | 9.751 | 9.581 | 9.626 | 109,137 | +0.05(+0.56%) |
Aug 06, 2012 | 9.680 | 9.689 | 9.402 | 9.572 | 88,204 | -0.07(-0.74%) |
Aug 03, 2012 | 9.204 | 9.644 | 9.177 | 9.644 | 102,801 | +0.65(+7.18%) |
Aug 02, 2012 | 8.567 | 9.285 | 8.567 | 8.998 | 132,343 | +0.83(+10.22%) |
Aug 01, 2012 | 8.863 | 9.061 | 8.056 | 8.164 | 187,517 | -0.62(-7.05%) |
Jul 31, 2012 | 8.890 | 9.114 | 8.774 | 8.783 | 59,067 | -0.17(-1.90%) |
Jul 30, 2012 | 9.168 | 9.222 | 8.935 | 8.953 | 34,218 | -0.18(-1.96%) |
Jul 27, 2012 | 8.567 | 9.195 | 8.334 | 9.132 | 76,303 | +0.61(+7.16%) |
Jul 26, 2012 | 8.657 | 8.720 | 8.460 | 8.522 | 36,307 | +0.05(+0.64%) |
Jul 25, 2012 | 8.756 | 8.818 | 8.460 | 8.469 | 45,325 | -0.21(-2.38%) |
Jul 24, 2012 | 9.079 | 9.132 | 8.639 | 8.675 | 50,454 | -0.36(-3.97%) |
Jul 23, 2012 | 8.881 | 9.141 | 8.845 | 9.034 | 48,932 | -0.04(-0.49%) |
Jul 20, 2012 | 9.258 | 9.285 | 9.061 | 9.079 | 104,394 | -0.31(-3.25%) |
Jul 19, 2012 | 9.437 | 9.473 | 9.321 | 9.384 | 35,745 | +0.00(+0.00%) |
Jul 18, 2012 | 9.375 | 9.563 | 9.303 | 9.384 | 104,619 | +0.02(+0.19%) |
Jul 17, 2012 | 9.509 | 9.509 | 9.177 | 9.366 | 45,010 | -0.04(-0.38%) |
Jul 16, 2012 | 9.455 | 9.599 | 9.366 | 9.402 | 82,135 | -0.10(-1.04%) |
Jul 13, 2012 | 9.339 | 9.599 | 9.339 | 9.500 | 98,894 | +0.18(+1.92%) |
Jul 12, 2012 | 8.899 | 9.384 | 8.845 | 9.321 | 65,604 | +0.36(+4.00%) |
Jul 11, 2012 | 8.971 | 9.016 | 8.854 | 8.962 | 67,975 | +0.04(+0.40%) |
Jul 10, 2012 | 9.204 | 9.204 | 8.863 | 8.926 | 51,612 | -0.18(-1.97%) |
Jul 09, 2012 | 9.105 | 9.222 | 8.971 | 9.105 | 129,648 | -0.02(-0.20%) |
Jul 06, 2012 | 9.518 | 9.599 | 9.079 | 9.123 | 93,048 | -0.54(-5.57%) |
Jul 05, 2012 | 9.581 | 9.778 | 9.500 | 9.662 | 84,868 | +0.04(+0.37%) |
Jul 03, 2012 | 9.366 | 9.644 | 9.321 | 9.626 | 69,407 | +0.30(+3.17%) |