Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.72 | 10.83 | 10.55 | 10.68 | 516,714 | -0.11(-1.02%) |
Sep 27, 2012 | 10.77 | 10.88 | 10.71 | 10.79 | 294,766 | +0.03(+0.33%) |
Sep 26, 2012 | 10.72 | 10.79 | 10.72 | 10.75 | 837,322 | +0.04(+0.40%) |
Sep 25, 2012 | 10.06 | 10.87 | 10.06 | 10.71 | 1,638,426 | +0.71(+7.08%) |
Sep 24, 2012 | 9.940 | 10.23 | 9.897 | 10.00 | 867,683 | +0.04(+0.43%) |
Sep 21, 2012 | 9.887 | 10.09 | 9.835 | 9.960 | 1,493,062 | +0.20(+2.00%) |
Sep 20, 2012 | 9.715 | 9.831 | 9.715 | 9.765 | 456,977 | -0.01(-0.13%) |
Sep 19, 2012 | 9.797 | 9.870 | 9.727 | 9.777 | 492,964 | -0.03(-0.28%) |
Sep 18, 2012 | 9.702 | 9.822 | 9.640 | 9.805 | 303,132 | +0.07(+0.69%) |
Sep 17, 2012 | 9.607 | 9.752 | 9.437 | 9.737 | 320,283 | +0.08(+0.78%) |
Sep 14, 2012 | 9.967 | 9.967 | 9.625 | 9.662 | 458,385 | -0.26(-2.57%) |
Sep 13, 2012 | 9.715 | 10.00 | 9.627 | 9.917 | 514,495 | +0.24(+2.48%) |
Sep 12, 2012 | 9.865 | 9.865 | 9.597 | 9.677 | 281,429 | -0.15(-1.50%) |
Sep 11, 2012 | 9.825 | 9.935 | 9.752 | 9.825 | 370,543 | -0.01(-0.15%) |
Sep 10, 2012 | 9.920 | 9.920 | 9.720 | 9.840 | 313,545 | -0.05(-0.53%) |
Sep 07, 2012 | 9.817 | 10.02 | 9.755 | 9.892 | 397,868 | +0.13(+1.36%) |
Sep 06, 2012 | 9.770 | 9.952 | 9.675 | 9.760 | 437,510 | +0.06(+0.57%) |
Sep 05, 2012 | 9.650 | 9.822 | 9.565 | 9.705 | 453,270 | -0.01(-0.08%) |
Sep 04, 2012 | 9.737 | 9.770 | 9.477 | 9.712 | 399,132 | -0.05(-0.51%) |
Aug 31, 2012 | 9.650 | 9.830 | 9.480 | 9.762 | 510,560 | +0.20(+2.09%) |
Aug 30, 2012 | 9.520 | 9.627 | 9.457 | 9.562 | 294,602 | -0.01(-0.16%) |
Aug 29, 2012 | 9.577 | 9.767 | 9.502 | 9.577 | 372,858 | -0.38(-3.82%) |
Aug 27, 2012 | 10.04 | 10.04 | 9.757 | 9.957 | 264,417 | -0.03(-0.25%) |
Aug 24, 2012 | 10.02 | 10.13 | 9.957 | 9.982 | 199,034 | -0.11(-1.04%) |
Aug 23, 2012 | 10.11 | 10.11 | 9.955 | 10.09 | 122,225 | -0.05(-0.47%) |
Aug 22, 2012 | 10.20 | 10.26 | 10.13 | 10.13 | 205,476 | -0.11(-1.07%) |
Aug 21, 2012 | 10.13 | 10.33 | 10.13 | 10.25 | 414,840 | +0.13(+1.31%) |
Aug 20, 2012 | 10.13 | 10.18 | 9.967 | 10.11 | 233,729 | -0.03(-0.27%) |
Aug 17, 2012 | 9.952 | 10.19 | 9.952 | 10.14 | 273,539 | +0.13(+1.35%) |
Aug 16, 2012 | 9.852 | 10.01 | 9.700 | 10.01 | 462,484 | +0.13(+1.29%) |
Aug 15, 2012 | 9.620 | 9.887 | 9.590 | 9.877 | 771,715 | +0.18(+1.88%) |
Aug 14, 2012 | 9.765 | 9.775 | 9.582 | 9.695 | 663,790 | -0.06(-0.56%) |
Aug 13, 2012 | 9.860 | 9.905 | 9.512 | 9.750 | 459,577 | -0.18(-1.76%) |
Aug 10, 2012 | 9.710 | 10.00 | 9.697 | 9.925 | 599,646 | +0.21(+2.19%) |
Aug 09, 2012 | 9.852 | 9.920 | 9.612 | 9.712 | 365,336 | -0.24(-2.39%) |
Aug 08, 2012 | 10.02 | 10.09 | 9.755 | 9.950 | 204,968 | -0.14(-1.34%) |
Aug 07, 2012 | 10.04 | 10.19 | 10.04 | 10.09 | 368,563 | +0.03(+0.25%) |
Aug 06, 2012 | 10.01 | 10.25 | 9.850 | 10.06 | 281,205 | +0.04(+0.42%) |
Aug 03, 2012 | 9.617 | 10.34 | 9.617 | 10.02 | 617,745 | +0.47(+4.90%) |
Aug 02, 2012 | 9.375 | 9.567 | 9.375 | 9.550 | 273,079 | +0.07(+0.69%) |
Aug 01, 2012 | 9.655 | 9.932 | 9.485 | 9.485 | 432,599 | -0.14(-1.40%) |
Jul 31, 2012 | 9.777 | 9.907 | 9.615 | 9.620 | 348,160 | -0.18(-1.81%) |
Jul 30, 2012 | 9.920 | 9.920 | 9.762 | 9.797 | 230,066 | -0.11(-1.11%) |
Jul 27, 2012 | 9.867 | 10.07 | 9.867 | 9.907 | 392,017 | +0.05(+0.53%) |
Jul 26, 2012 | 10.02 | 10.02 | 9.735 | 9.855 | 337,871 | -0.08(-0.76%) |
Jul 25, 2012 | 9.832 | 10.13 | 9.537 | 9.930 | 556,860 | -0.00(-0.05%) |
Jul 24, 2012 | 10.57 | 10.57 | 9.760 | 9.935 | 926,884 | -0.64(-6.01%) |
Jul 23, 2012 | 10.55 | 10.65 | 10.31 | 10.57 | 584,377 | -0.18(-1.65%) |
Jul 20, 2012 | 10.76 | 10.86 | 10.62 | 10.75 | 541,984 | -0.13(-1.20%) |
Jul 19, 2012 | 10.96 | 11.00 | 10.84 | 10.88 | 833,367 | -0.09(-0.84%) |
Jul 18, 2012 | 10.93 | 11.07 | 10.85 | 10.97 | 644,366 | +0.04(+0.39%) |
Jul 17, 2012 | 11.03 | 11.09 | 10.82 | 10.93 | 466,443 | -0.08(-0.68%) |
Jul 16, 2012 | 11.00 | 11.06 | 10.87 | 11.00 | 976,699 | -0.02(-0.23%) |
Jul 13, 2012 | 11.17 | 11.22 | 11.01 | 11.03 | 1,130,065 | -0.14(-1.25%) |
Jul 12, 2012 | 11.11 | 11.23 | 11.05 | 11.17 | 1,112,725 | -0.00(-0.02%) |
Jul 11, 2012 | 11.39 | 11.42 | 11.06 | 11.17 | 677,210 | -0.17(-1.46%) |
Jul 10, 2012 | 11.61 | 11.61 | 11.29 | 11.34 | 566,930 | -0.26(-2.22%) |
Jul 09, 2012 | 11.60 | 11.64 | 11.50 | 11.59 | 456,237 | -0.07(-0.64%) |
Jul 06, 2012 | 11.72 | 11.85 | 11.63 | 11.67 | 267,517 | -0.19(-1.58%) |
Jul 05, 2012 | 11.88 | 11.97 | 11.81 | 11.86 | 291,671 | -0.10(-0.82%) |
Jul 03, 2012 | 11.86 | 11.98 | 11.80 | 11.95 | 279,474 | +0.06(+0.50%) |