Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.29 | 10.37 | 10.08 | 10.16 | 65,606 | -0.20(-1.93%) |
Sep 27, 2012 | 10.40 | 10.48 | 10.30 | 10.36 | 41,365 | -0.03(-0.29%) |
Sep 26, 2012 | 10.52 | 10.72 | 10.30 | 10.39 | 37,230 | -0.13(-1.24%) |
Sep 25, 2012 | 10.65 | 10.80 | 10.48 | 10.52 | 56,148 | -0.13(-1.22%) |
Sep 24, 2012 | 10.42 | 10.69 | 10.40 | 10.65 | 43,601 | +0.14(+1.33%) |
Sep 21, 2012 | 10.79 | 10.79 | 10.46 | 10.51 | 158,877 | -0.16(-1.50%) |
Sep 20, 2012 | 10.73 | 10.82 | 10.61 | 10.67 | 45,390 | -0.06(-0.56%) |
Sep 19, 2012 | 10.75 | 10.83 | 10.67 | 10.73 | 60,918 | -0.07(-0.65%) |
Sep 18, 2012 | 10.72 | 10.81 | 10.64 | 10.80 | 52,864 | +0.03(+0.28%) |
Sep 17, 2012 | 10.80 | 10.87 | 10.62 | 10.77 | 53,158 | -0.10(-0.92%) |
Sep 14, 2012 | 10.90 | 10.98 | 10.80 | 10.87 | 83,061 | -0.03(-0.28%) |
Sep 13, 2012 | 10.87 | 10.93 | 10.62 | 10.90 | 84,079 | +0.00(+0.00%) |
Sep 12, 2012 | 11.16 | 11.17 | 10.81 | 10.90 | 37,883 | -0.20(-1.80%) |
Sep 11, 2012 | 11.07 | 11.27 | 10.94 | 11.10 | 58,023 | +0.00(+0.00%) |
Sep 10, 2012 | 10.84 | 11.18 | 10.84 | 11.10 | 51,874 | +0.24(+2.21%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.62 | 10.86 | 59,290 | +0.21(+1.97%) |
Sep 06, 2012 | 10.50 | 10.66 | 10.37 | 10.65 | 97,246 | +0.18(+1.72%) |
Sep 05, 2012 | 10.55 | 10.62 | 10.45 | 10.47 | 65,075 | -0.02(-0.19%) |
Sep 04, 2012 | 10.34 | 10.61 | 10.08 | 10.49 | 61,255 | +0.16(+1.55%) |
Aug 31, 2012 | 10.51 | 10.51 | 10.26 | 10.33 | 49,913 | -0.07(-0.67%) |
Aug 30, 2012 | 10.36 | 10.43 | 10.30 | 10.40 | 32,913 | +0.00(+0.00%) |
Aug 29, 2012 | 10.29 | 10.55 | 10.29 | 10.40 | 69,649 | -0.01(-0.10%) |
Aug 27, 2012 | 10.26 | 10.47 | 10.13 | 10.41 | 45,755 | +0.16(+1.56%) |
Aug 24, 2012 | 10.18 | 10.30 | 10.10 | 10.25 | 16,658 | +0.02(+0.20%) |
Aug 23, 2012 | 10.26 | 10.29 | 10.14 | 10.23 | 20,737 | -0.05(-0.49%) |
Aug 22, 2012 | 10.35 | 10.36 | 10.20 | 10.28 | 30,238 | -0.11(-1.06%) |
Aug 21, 2012 | 10.84 | 10.93 | 10.34 | 10.39 | 69,617 | -0.45(-4.15%) |
Aug 20, 2012 | 10.75 | 10.93 | 10.59 | 10.84 | 92,108 | +0.05(+0.46%) |
Aug 17, 2012 | 10.27 | 10.81 | 10.17 | 10.79 | 125,739 | +0.48(+4.66%) |
Aug 16, 2012 | 10.17 | 10.34 | 10.14 | 10.31 | 118,278 | +0.15(+1.48%) |
Aug 15, 2012 | 9.870 | 10.24 | 9.850 | 10.16 | 174,394 | +0.25(+2.52%) |
Aug 14, 2012 | 9.990 | 10.03 | 9.810 | 9.910 | 136,011 | -0.04(-0.40%) |
Aug 13, 2012 | 9.820 | 9.960 | 9.770 | 9.950 | 103,010 | +0.18(+1.84%) |
Aug 10, 2012 | 9.550 | 9.990 | 9.530 | 9.770 | 136,704 | +0.22(+2.30%) |
Aug 09, 2012 | 9.530 | 9.590 | 9.460 | 9.550 | 140,094 | +0.02(+0.21%) |
Aug 08, 2012 | 9.490 | 9.630 | 9.410 | 9.530 | 153,333 | +0.06(+0.63%) |
Aug 07, 2012 | 9.440 | 9.531 | 9.270 | 9.470 | 112,660 | +0.11(+1.18%) |
Aug 06, 2012 | 9.380 | 9.589 | 9.250 | 9.360 | 100,290 | +0.01(+0.11%) |
Aug 03, 2012 | 9.260 | 9.380 | 9.080 | 9.350 | 119,453 | +0.24(+2.63%) |
Aug 02, 2012 | 9.070 | 9.210 | 8.940 | 9.110 | 107,413 | -0.05(-0.55%) |
Aug 01, 2012 | 9.180 | 9.420 | 9.130 | 9.160 | 98,025 | +0.01(+0.11%) |
Jul 31, 2012 | 9.360 | 9.550 | 9.110 | 9.150 | 118,648 | -0.26(-2.76%) |
Jul 30, 2012 | 9.470 | 9.490 | 9.280 | 9.410 | 27,119 | -0.08(-0.84%) |
Jul 27, 2012 | 8.500 | 9.520 | 8.300 | 9.490 | 97,858 | +0.30(+3.26%) |
Jul 26, 2012 | 9.430 | 9.450 | 9.020 | 9.190 | 60,521 | -0.13(-1.39%) |
Jul 25, 2012 | 9.160 | 9.425 | 9.020 | 9.320 | 25,951 | +0.25(+2.76%) |
Jul 24, 2012 | 9.270 | 9.290 | 9.050 | 9.070 | 44,615 | -0.14(-1.52%) |
Jul 23, 2012 | 9.700 | 9.710 | 9.200 | 9.210 | 60,023 | -0.61(-6.21%) |
Jul 20, 2012 | 9.750 | 9.900 | 9.740 | 9.820 | 88,415 | -0.02(-0.20%) |
Jul 19, 2012 | 10.12 | 10.25 | 9.710 | 9.840 | 72,406 | -0.31(-3.05%) |
Jul 18, 2012 | 9.710 | 10.15 | 9.710 | 10.15 | 42,383 | +0.39(+4.00%) |
Jul 17, 2012 | 10.31 | 10.31 | 9.460 | 9.760 | 68,543 | -0.46(-4.50%) |
Jul 16, 2012 | 10.18 | 10.46 | 10.06 | 10.22 | 96,043 | +0.07(+0.69%) |
Jul 13, 2012 | 10.11 | 10.25 | 10.01 | 10.15 | 71,522 | +0.09(+0.89%) |
Jul 12, 2012 | 9.800 | 10.15 | 9.741 | 10.06 | 51,872 | +0.14(+1.41%) |
Jul 11, 2012 | 9.740 | 9.980 | 9.557 | 9.920 | 45,410 | +0.15(+1.54%) |
Jul 10, 2012 | 9.690 | 9.790 | 9.680 | 9.770 | 45,193 | +0.12(+1.24%) |
Jul 09, 2012 | 9.500 | 9.750 | 9.400 | 9.650 | 75,023 | +0.09(+0.94%) |
Jul 06, 2012 | 9.610 | 9.710 | 9.400 | 9.560 | 51,564 | -0.18(-1.85%) |
Jul 05, 2012 | 10.04 | 10.11 | 9.605 | 9.740 | 98,250 | -0.35(-3.47%) |
Jul 03, 2012 | 10.24 | 10.24 | 9.973 | 10.09 | 89,142 | -0.17(-1.66%) |