Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.80 | 10.90 | 10.60 | 10.68 | 902,538 | -0.10(-0.97%) |
Sep 27, 2012 | 10.60 | 10.90 | 10.52 | 10.78 | 1,347,462 | +0.25(+2.37%) |
Sep 26, 2012 | 10.52 | 10.60 | 10.40 | 10.53 | 1,229,333 | +0.07(+0.72%) |
Sep 25, 2012 | 10.45 | 10.60 | 10.31 | 10.46 | 1,235,448 | +0.06(+0.63%) |
Sep 24, 2012 | 10.34 | 10.43 | 10.23 | 10.39 | 704,455 | +0.06(+0.58%) |
Sep 21, 2012 | 10.25 | 10.54 | 10.20 | 10.33 | 3,328,235 | +0.23(+2.28%) |
Sep 20, 2012 | 9.610 | 10.20 | 9.574 | 10.10 | 2,101,487 | +0.48(+4.99%) |
Sep 19, 2012 | 9.470 | 9.705 | 9.400 | 9.620 | 1,158,502 | +0.15(+1.58%) |
Sep 18, 2012 | 9.390 | 9.590 | 9.320 | 9.470 | 1,618,647 | +0.14(+1.50%) |
Sep 17, 2012 | 9.300 | 9.430 | 9.110 | 9.330 | 645,288 | +0.09(+0.97%) |
Sep 14, 2012 | 8.900 | 9.300 | 8.900 | 9.240 | 2,792,896 | +0.35(+3.93%) |
Sep 13, 2012 | 8.500 | 8.940 | 8.460 | 8.891 | 921,261 | +0.39(+4.60%) |
Sep 12, 2012 | 8.050 | 8.500 | 8.020 | 8.500 | 934,598 | +0.24(+2.91%) |
Sep 11, 2012 | 8.510 | 8.570 | 8.210 | 8.260 | 526,663 | -0.25(-2.94%) |
Sep 10, 2012 | 8.510 | 8.610 | 8.460 | 8.510 | 364,308 | +0.01(+0.12%) |
Sep 07, 2012 | 8.560 | 8.630 | 8.460 | 8.500 | 1,104,561 | +0.02(+0.18%) |
Sep 06, 2012 | 8.590 | 8.820 | 8.400 | 8.485 | 1,671,778 | -0.04(-0.41%) |
Sep 05, 2012 | 8.820 | 8.840 | 8.510 | 8.520 | 1,075,340 | -0.32(-3.62%) |
Sep 04, 2012 | 8.610 | 8.940 | 8.520 | 8.840 | 984,979 | +0.26(+3.03%) |
Aug 31, 2012 | 8.700 | 8.750 | 8.480 | 8.580 | 618,810 | -0.06(-0.69%) |
Aug 30, 2012 | 8.540 | 8.670 | 8.455 | 8.640 | 646,414 | +0.09(+1.05%) |
Aug 29, 2012 | 8.500 | 8.650 | 8.460 | 8.550 | 524,000 | +0.06(+0.71%) |
Aug 27, 2012 | 8.650 | 8.650 | 8.310 | 8.490 | 747,854 | -0.15(-1.74%) |
Aug 24, 2012 | 8.400 | 8.730 | 8.390 | 8.640 | 905,683 | +0.22(+2.61%) |
Aug 23, 2012 | 8.480 | 8.520 | 8.280 | 8.420 | 426,160 | -0.10(-1.17%) |
Aug 22, 2012 | 8.230 | 8.540 | 8.230 | 8.520 | 850,157 | +0.29(+3.52%) |
Aug 21, 2012 | 8.210 | 8.405 | 8.170 | 8.230 | 475,698 | +0.06(+0.73%) |
Aug 20, 2012 | 7.970 | 8.180 | 7.912 | 8.170 | 627,629 | +0.18(+2.25%) |
Aug 17, 2012 | 8.140 | 8.190 | 7.950 | 7.990 | 1,546,467 | -0.15(-1.84%) |
Aug 16, 2012 | 8.220 | 8.290 | 8.080 | 8.140 | 469,771 | -0.08(-0.97%) |
Aug 15, 2012 | 8.130 | 8.280 | 8.130 | 8.220 | 506,132 | +0.07(+0.86%) |
Aug 14, 2012 | 8.220 | 8.350 | 8.090 | 8.150 | 566,679 | -0.03(-0.37%) |
Aug 13, 2012 | 8.210 | 8.245 | 8.010 | 8.180 | 517,939 | -0.06(-0.73%) |
Aug 10, 2012 | 8.300 | 8.550 | 8.110 | 8.240 | 959,503 | -0.06(-0.72%) |
Aug 09, 2012 | 8.160 | 8.320 | 8.010 | 8.300 | 658,020 | +0.11(+1.34%) |
Aug 08, 2012 | 8.250 | 8.360 | 8.090 | 8.190 | 565,040 | -0.14(-1.68%) |
Aug 07, 2012 | 8.480 | 8.511 | 8.240 | 8.330 | 525,999 | -0.16(-1.88%) |
Aug 06, 2012 | 8.190 | 8.540 | 8.050 | 8.490 | 1,028,396 | +0.28(+3.41%) |
Aug 03, 2012 | 8.230 | 8.400 | 8.040 | 8.210 | 632,083 | +0.13(+1.61%) |
Aug 02, 2012 | 8.110 | 8.110 | 7.860 | 8.080 | 741,920 | -0.07(-0.86%) |
Aug 01, 2012 | 8.590 | 8.620 | 8.150 | 8.150 | 1,007,409 | -0.37(-4.34%) |
Jul 31, 2012 | 8.790 | 8.860 | 8.480 | 8.520 | 1,112,040 | -0.27(-3.07%) |
Jul 30, 2012 | 9.180 | 9.180 | 8.670 | 8.790 | 886,103 | -0.40(-4.35%) |
Jul 27, 2012 | 8.900 | 9.360 | 8.750 | 9.190 | 1,068,459 | +0.35(+3.96%) |
Jul 26, 2012 | 8.980 | 9.030 | 8.800 | 8.840 | 622,826 | -0.02(-0.23%) |
Jul 25, 2012 | 8.880 | 9.000 | 8.790 | 8.860 | 1,048,983 | +0.06(+0.68%) |
Jul 24, 2012 | 9.220 | 9.300 | 8.780 | 8.800 | 1,314,760 | -0.36(-3.93%) |
Jul 23, 2012 | 9.130 | 9.220 | 9.050 | 9.160 | 1,104,399 | -0.12(-1.24%) |
Jul 20, 2012 | 9.400 | 9.520 | 9.250 | 9.275 | 974,613 | -0.24(-2.57%) |
Jul 19, 2012 | 9.640 | 9.700 | 9.260 | 9.520 | 1,420,221 | -0.08(-0.83%) |
Jul 18, 2012 | 9.730 | 9.940 | 9.540 | 9.600 | 897,742 | -0.12(-1.23%) |
Jul 17, 2012 | 9.550 | 9.800 | 9.340 | 9.720 | 2,054,268 | +0.04(+0.41%) |
Jul 16, 2012 | 8.510 | 9.750 | 8.430 | 9.680 | 3,385,857 | +1.19(+14.02%) |
Jul 13, 2012 | 8.120 | 8.630 | 8.120 | 8.490 | 1,530,994 | +0.40(+4.94%) |
Jul 12, 2012 | 8.160 | 8.230 | 7.930 | 8.090 | 867,810 | -0.14(-1.70%) |
Jul 11, 2012 | 8.130 | 8.250 | 8.050 | 8.230 | 692,325 | +0.09(+1.11%) |
Jul 10, 2012 | 8.270 | 8.460 | 8.030 | 8.140 | 948,971 | -0.20(-2.40%) |
Jul 09, 2012 | 8.100 | 8.380 | 8.030 | 8.340 | 919,796 | +0.20(+2.46%) |
Jul 06, 2012 | 8.150 | 8.250 | 8.110 | 8.140 | 370,477 | -0.09(-1.09%) |
Jul 05, 2012 | 8.180 | 8.370 | 8.160 | 8.230 | 669,252 | +0.02(+0.24%) |
Jul 03, 2012 | 8.160 | 8.250 | 8.140 | 8.210 | 508,638 | +0.02(+0.24%) |