Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.326 | 9.443 | 9.272 | 9.394 | 938,675 | -0.01(-0.14%) |
Sep 27, 2012 | 9.164 | 9.457 | 9.065 | 9.408 | 1,105,265 | +0.30(+3.27%) |
Sep 26, 2012 | 9.227 | 9.281 | 9.015 | 9.110 | 1,023,977 | -0.10(-1.08%) |
Sep 25, 2012 | 9.408 | 9.435 | 9.150 | 9.209 | 2,182,588 | -0.10(-1.07%) |
Sep 24, 2012 | 9.516 | 9.615 | 9.236 | 9.308 | 870,171 | -0.21(-2.18%) |
Sep 21, 2012 | 9.561 | 9.660 | 9.480 | 9.516 | 628,529 | +0.05(+0.57%) |
Sep 20, 2012 | 9.669 | 9.751 | 9.435 | 9.462 | 1,154,833 | -0.29(-2.96%) |
Sep 19, 2012 | 10.01 | 10.07 | 9.697 | 9.751 | 1,191,239 | -0.36(-3.57%) |
Sep 18, 2012 | 10.38 | 10.38 | 10.08 | 10.11 | 766,109 | -0.27(-2.61%) |
Sep 17, 2012 | 10.86 | 10.86 | 10.37 | 10.38 | 538,389 | -0.45(-4.17%) |
Sep 14, 2012 | 10.64 | 10.90 | 10.54 | 10.83 | 807,487 | +0.25(+2.39%) |
Sep 13, 2012 | 10.49 | 10.63 | 10.26 | 10.58 | 672,657 | +0.14(+1.30%) |
Sep 12, 2012 | 10.36 | 10.56 | 10.23 | 10.45 | 583,588 | +0.04(+0.35%) |
Sep 11, 2012 | 10.36 | 10.48 | 10.17 | 10.41 | 604,962 | +0.05(+0.52%) |
Sep 10, 2012 | 10.25 | 10.43 | 10.20 | 10.36 | 793,659 | +0.06(+0.61%) |
Sep 07, 2012 | 10.45 | 10.54 | 10.21 | 10.29 | 785,657 | -0.25(-2.36%) |
Sep 06, 2012 | 10.26 | 10.71 | 10.18 | 10.54 | 952,468 | +0.36(+3.50%) |
Sep 05, 2012 | 10.26 | 10.41 | 10.09 | 10.18 | 571,993 | -0.07(-0.70%) |
Sep 04, 2012 | 10.18 | 10.34 | 9.949 | 10.26 | 535,452 | +0.03(+0.26%) |
Aug 31, 2012 | 10.24 | 10.28 | 10.13 | 10.23 | 394,308 | +0.11(+1.07%) |
Aug 30, 2012 | 10.24 | 10.32 | 10.08 | 10.12 | 448,012 | -0.20(-1.92%) |
Aug 29, 2012 | 10.27 | 10.36 | 10.13 | 10.32 | 417,873 | +0.05(+0.44%) |
Aug 27, 2012 | 10.34 | 10.45 | 10.16 | 10.27 | 542,320 | -0.05(-0.44%) |
Aug 24, 2012 | 10.15 | 10.35 | 10.13 | 10.32 | 681,261 | +0.19(+1.87%) |
Aug 23, 2012 | 10.24 | 10.27 | 10.06 | 10.13 | 1,034,222 | -0.13(-1.23%) |
Aug 22, 2012 | 10.45 | 10.51 | 10.21 | 10.26 | 962,076 | -0.16(-1.56%) |
Aug 21, 2012 | 10.49 | 10.75 | 10.36 | 10.42 | 1,163,128 | +0.05(+0.52%) |
Aug 20, 2012 | 10.38 | 10.65 | 9.976 | 10.36 | 1,641,941 | -0.43(-4.01%) |
Aug 17, 2012 | 10.80 | 10.88 | 10.74 | 10.80 | 753,206 | +0.00(+0.00%) |
Aug 16, 2012 | 10.64 | 10.81 | 10.43 | 10.80 | 1,041,321 | +0.12(+1.10%) |
Aug 15, 2012 | 10.33 | 10.81 | 10.31 | 10.68 | 1,096,092 | +0.32(+3.05%) |
Aug 14, 2012 | 10.47 | 10.59 | 10.15 | 10.36 | 827,430 | -0.10(-0.95%) |
Aug 13, 2012 | 10.35 | 10.53 | 10.18 | 10.46 | 597,152 | +0.08(+0.78%) |
Aug 10, 2012 | 10.41 | 10.56 | 10.23 | 10.38 | 998,968 | -0.07(-0.69%) |
Aug 09, 2012 | 10.22 | 10.53 | 10.11 | 10.45 | 1,547,857 | +0.30(+2.93%) |
Aug 08, 2012 | 9.967 | 10.27 | 9.967 | 10.16 | 999,907 | +0.15(+1.53%) |
Aug 07, 2012 | 10.09 | 10.20 | 9.931 | 10.00 | 1,329,702 | -0.08(-0.81%) |
Aug 06, 2012 | 9.688 | 10.17 | 9.643 | 10.08 | 1,564,356 | +0.43(+4.49%) |
Aug 03, 2012 | 9.796 | 9.877 | 9.552 | 9.651 | 1,167,796 | +0.09(+0.94%) |
Aug 02, 2012 | 9.615 | 9.859 | 9.525 | 9.561 | 1,454,525 | -0.25(-2.58%) |
Aug 01, 2012 | 9.868 | 10.04 | 9.688 | 9.814 | 1,683,769 | -0.18(-1.81%) |
Jul 31, 2012 | 10.11 | 10.78 | 9.417 | 9.994 | 6,247,544 | +1.12(+12.64%) |
Jul 30, 2012 | 8.667 | 8.875 | 8.577 | 8.873 | 1,823,057 | +0.20(+2.32%) |
Jul 27, 2012 | 8.216 | 8.767 | 8.216 | 8.672 | 1,868,203 | +0.49(+6.02%) |
Jul 26, 2012 | 8.108 | 8.279 | 8.062 | 8.180 | 846,337 | +0.24(+3.07%) |
Jul 25, 2012 | 7.737 | 8.053 | 7.737 | 7.936 | 1,138,434 | +0.20(+2.57%) |
Jul 24, 2012 | 7.719 | 7.773 | 7.548 | 7.737 | 1,672,865 | +0.00(+0.00%) |
Jul 23, 2012 | 7.566 | 7.737 | 7.467 | 7.737 | 633,156 | -0.01(-0.12%) |
Jul 20, 2012 | 7.828 | 7.918 | 7.665 | 7.746 | 576,239 | -0.16(-2.05%) |
Jul 19, 2012 | 7.828 | 8.026 | 7.737 | 7.909 | 1,087,881 | +0.17(+2.22%) |
Jul 18, 2012 | 7.602 | 7.882 | 7.494 | 7.737 | 725,361 | +0.18(+2.39%) |
Jul 17, 2012 | 7.602 | 7.710 | 7.412 | 7.557 | 843,365 | +0.01(+0.12%) |
Jul 16, 2012 | 7.620 | 7.665 | 7.439 | 7.548 | 833,264 | -0.12(-1.53%) |
Jul 13, 2012 | 7.539 | 7.782 | 7.512 | 7.665 | 686,611 | +0.18(+2.41%) |
Jul 12, 2012 | 7.448 | 7.548 | 7.268 | 7.485 | 972,918 | -0.05(-0.72%) |
Jul 11, 2012 | 7.683 | 7.692 | 7.448 | 7.539 | 753,772 | -0.13(-1.65%) |
Jul 10, 2012 | 7.810 | 7.945 | 7.638 | 7.665 | 689,534 | -0.08(-1.05%) |
Jul 09, 2012 | 7.918 | 7.963 | 7.728 | 7.746 | 818,697 | -0.18(-2.28%) |
Jul 06, 2012 | 7.990 | 8.026 | 7.746 | 7.927 | 978,368 | -0.14(-1.68%) |
Jul 05, 2012 | 8.171 | 8.189 | 7.945 | 8.062 | 867,145 | -0.13(-1.54%) |
Jul 03, 2012 | 8.089 | 8.207 | 7.954 | 8.189 | 527,426 | +0.15(+1.91%) |