Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.33 | 10.82 | 10.30 | 10.66 | 362,793 | +0.25(+2.40%) |
Sep 27, 2012 | 10.43 | 10.67 | 10.29 | 10.41 | 231,296 | +0.05(+0.48%) |
Sep 26, 2012 | 9.700 | 10.38 | 9.470 | 10.36 | 274,634 | +0.66(+6.80%) |
Sep 25, 2012 | 10.20 | 10.27 | 9.680 | 9.700 | 319,760 | -0.42(-4.15%) |
Sep 24, 2012 | 10.20 | 10.30 | 10.05 | 10.12 | 144,687 | -0.15(-1.46%) |
Sep 21, 2012 | 10.67 | 10.67 | 10.17 | 10.27 | 400,006 | -0.23(-2.19%) |
Sep 20, 2012 | 10.94 | 10.98 | 10.46 | 10.50 | 353,003 | -0.53(-4.81%) |
Sep 19, 2012 | 11.29 | 11.29 | 10.98 | 11.03 | 255,236 | -0.30(-2.65%) |
Sep 18, 2012 | 11.74 | 11.74 | 11.25 | 11.33 | 300,711 | -0.51(-4.31%) |
Sep 17, 2012 | 11.97 | 12.15 | 11.55 | 11.84 | 146,213 | -0.13(-1.09%) |
Sep 14, 2012 | 11.90 | 12.25 | 11.85 | 11.97 | 308,511 | +0.18(+1.53%) |
Sep 13, 2012 | 11.41 | 11.90 | 11.29 | 11.79 | 115,917 | +0.44(+3.88%) |
Sep 12, 2012 | 11.83 | 11.91 | 11.28 | 11.35 | 175,399 | -0.42(-3.57%) |
Sep 11, 2012 | 11.79 | 11.90 | 11.63 | 11.77 | 95,213 | +0.01(+0.09%) |
Sep 10, 2012 | 11.81 | 12.07 | 11.66 | 11.76 | 99,928 | -0.08(-0.68%) |
Sep 07, 2012 | 12.04 | 12.12 | 11.80 | 11.84 | 268,398 | -0.13(-1.09%) |
Sep 06, 2012 | 11.62 | 12.04 | 11.62 | 11.97 | 233,498 | +0.46(+4.00%) |
Sep 05, 2012 | 11.71 | 11.93 | 11.50 | 11.51 | 88,725 | -0.29(-2.46%) |
Sep 04, 2012 | 11.81 | 12.04 | 11.38 | 11.80 | 368,142 | -0.08(-0.67%) |
Aug 31, 2012 | 11.97 | 12.10 | 11.65 | 11.88 | 307,281 | -0.02(-0.17%) |
Aug 30, 2012 | 11.80 | 11.93 | 11.49 | 11.90 | 249,075 | -0.02(-0.17%) |
Aug 29, 2012 | 11.88 | 11.93 | 11.47 | 11.92 | 115,431 | +0.24(+2.05%) |
Aug 27, 2012 | 11.34 | 11.73 | 11.06 | 11.68 | 184,869 | +0.41(+3.64%) |
Aug 24, 2012 | 11.20 | 11.32 | 11.01 | 11.27 | 65,122 | +0.08(+0.71%) |
Aug 23, 2012 | 10.97 | 11.25 | 10.79 | 11.19 | 112,145 | +0.20(+1.82%) |
Aug 22, 2012 | 11.36 | 11.41 | 10.96 | 10.99 | 88,734 | -0.41(-3.60%) |
Aug 21, 2012 | 11.44 | 11.88 | 11.16 | 11.40 | 206,883 | -0.03(-0.26%) |
Aug 20, 2012 | 11.59 | 11.59 | 11.29 | 11.43 | 116,496 | -0.21(-1.80%) |
Aug 17, 2012 | 11.39 | 11.64 | 11.29 | 11.64 | 82,690 | +0.21(+1.84%) |
Aug 16, 2012 | 10.86 | 11.50 | 10.69 | 11.43 | 208,412 | +0.60(+5.54%) |
Aug 15, 2012 | 10.74 | 11.00 | 10.68 | 10.83 | 191,269 | -0.14(-1.28%) |
Aug 14, 2012 | 10.82 | 11.00 | 10.64 | 10.97 | 182,760 | +0.23(+2.14%) |
Aug 13, 2012 | 10.77 | 11.00 | 10.47 | 10.74 | 186,034 | -0.10(-0.92%) |
Aug 10, 2012 | 10.83 | 11.00 | 10.10 | 10.84 | 551,076 | -0.14(-1.28%) |
Aug 09, 2012 | 10.89 | 11.11 | 10.70 | 10.98 | 543,236 | +0.05(+0.46%) |
Aug 08, 2012 | 10.89 | 11.21 | 9.790 | 10.93 | 543,985 | +0.17(+1.58%) |
Aug 07, 2012 | 11.14 | 11.36 | 10.39 | 10.76 | 362,880 | -0.28(-2.54%) |
Aug 06, 2012 | 10.81 | 11.61 | 10.71 | 11.04 | 419,133 | +0.23(+2.13%) |
Aug 03, 2012 | 10.50 | 10.85 | 10.45 | 10.81 | 141,223 | +0.56(+5.46%) |
Aug 02, 2012 | 10.42 | 10.74 | 10.11 | 10.25 | 174,631 | -0.20(-1.91%) |
Aug 01, 2012 | 11.07 | 11.15 | 10.44 | 10.45 | 152,311 | -0.55(-5.00%) |
Jul 31, 2012 | 10.91 | 11.71 | 10.91 | 11.00 | 249,804 | -0.07(-0.63%) |
Jul 30, 2012 | 11.22 | 11.79 | 11.06 | 11.07 | 305,535 | -0.16(-1.42%) |
Jul 27, 2012 | 10.50 | 11.46 | 10.47 | 11.23 | 317,190 | +0.76(+7.26%) |
Jul 26, 2012 | 9.380 | 10.59 | 9.340 | 10.47 | 724,735 | +1.55(+17.38%) |
Jul 25, 2012 | 8.890 | 9.220 | 8.800 | 8.920 | 236,281 | -0.01(-0.11%) |
Jul 24, 2012 | 8.840 | 8.970 | 8.690 | 8.930 | 192,882 | +0.11(+1.25%) |
Jul 23, 2012 | 8.960 | 9.150 | 8.750 | 8.820 | 249,203 | -0.39(-4.23%) |
Jul 20, 2012 | 9.570 | 9.570 | 9.030 | 9.210 | 155,935 | -0.48(-4.95%) |
Jul 19, 2012 | 9.460 | 9.790 | 9.290 | 9.690 | 276,150 | +0.34(+3.64%) |
Jul 18, 2012 | 8.660 | 9.450 | 8.660 | 9.350 | 263,229 | +0.68(+7.84%) |
Jul 17, 2012 | 9.020 | 9.020 | 8.590 | 8.670 | 82,374 | -0.26(-2.91%) |
Jul 16, 2012 | 9.140 | 9.140 | 8.890 | 8.930 | 52,710 | -0.25(-2.72%) |
Jul 13, 2012 | 9.400 | 9.400 | 9.100 | 9.180 | 93,195 | -0.16(-1.71%) |
Jul 12, 2012 | 9.310 | 9.485 | 9.280 | 9.340 | 200,956 | -0.09(-0.95%) |
Jul 11, 2012 | 9.350 | 9.530 | 9.260 | 9.430 | 223,104 | +0.13(+1.40%) |
Jul 10, 2012 | 9.270 | 9.540 | 9.090 | 9.300 | 242,145 | +0.08(+0.87%) |
Jul 09, 2012 | 9.120 | 9.360 | 9.120 | 9.220 | 146,208 | +0.07(+0.77%) |
Jul 06, 2012 | 9.390 | 9.390 | 9.060 | 9.150 | 63,579 | -0.39(-4.09%) |
Jul 05, 2012 | 9.400 | 9.580 | 9.260 | 9.540 | 125,258 | +0.10(+1.06%) |
Jul 03, 2012 | 9.250 | 9.440 | 9.030 | 9.440 | 201,930 | +0.24(+2.61%) |