Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 598,907 | -0.09(-0.90%) |
Sep 27, 2012 | 10.29 | 10.44 | 10.27 | 10.41 | 63,459 | +0.17(+1.62%) |
Sep 26, 2012 | 10.32 | 10.32 | 10.20 | 10.25 | 149,961 | -0.10(-0.97%) |
Sep 25, 2012 | 10.53 | 10.53 | 10.34 | 10.35 | 246,520 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,273 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,216 | +0.01(+0.09%) |
Sep 20, 2012 | 10.56 | 10.57 | 10.51 | 10.55 | 85,631 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.61 | 87,855 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,818 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.62 | 10.57 | 10.59 | 378,793 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.62 | 449,006 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.52 | 146,684 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.37 | 10.31 | 10.37 | 232,604 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.34 | 10.27 | 10.29 | 81,382 | +0.06(+0.55%) |
Sep 10, 2012 | 10.36 | 10.36 | 10.22 | 10.23 | 152,139 | -0.13(-1.21%) |
Sep 07, 2012 | 10.34 | 10.37 | 10.31 | 10.35 | 212,998 | +0.02(+0.23%) |
Sep 06, 2012 | 10.17 | 10.33 | 10.17 | 10.33 | 147,200 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,143 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,516 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,109 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,448 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,506 | +0.00(+0.04%) |
Aug 27, 2012 | 10.22 | 10.23 | 10.17 | 10.19 | 129,706 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,701 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,845 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,144 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,309 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,556 | +0.04(+0.42%) |
Aug 17, 2012 | 10.21 | 10.25 | 10.21 | 10.25 | 48,403 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.23 | 10.10 | 10.21 | 77,684 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.09 | 10.04 | 10.06 | 50,862 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,212 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.00 | 10.07 | 52,799 | +0.00(+0.00%) |
Aug 10, 2012 | 9.992 | 10.07 | 9.992 | 10.07 | 34,232 | +0.02(+0.24%) |
Aug 09, 2012 | 9.998 | 10.05 | 9.917 | 10.04 | 133,478 | +0.06(+0.55%) |
Aug 08, 2012 | 9.952 | 10.01 | 9.949 | 9.987 | 181,996 | +0.01(+0.06%) |
Aug 07, 2012 | 9.925 | 10.01 | 9.925 | 9.981 | 236,885 | +0.07(+0.72%) |
Aug 06, 2012 | 9.870 | 9.941 | 9.870 | 9.910 | 624,764 | +0.09(+0.90%) |
Aug 03, 2012 | 9.755 | 9.844 | 9.649 | 9.822 | 1,348,252 | +0.19(+2.00%) |
Aug 02, 2012 | 9.593 | 9.710 | 9.561 | 9.629 | 945,385 | -0.08(-0.78%) |
Aug 01, 2012 | 9.796 | 9.796 | 9.646 | 9.705 | 1,084,773 | -0.03(-0.35%) |
Jul 31, 2012 | 9.719 | 9.777 | 9.719 | 9.740 | 617,152 | +0.07(+0.68%) |
Jul 30, 2012 | 9.677 | 9.732 | 9.654 | 9.674 | 52,041 | +0.01(+0.06%) |
Jul 27, 2012 | 9.489 | 9.693 | 9.489 | 9.668 | 47,150 | +0.22(+2.29%) |
Jul 26, 2012 | 9.440 | 9.486 | 9.405 | 9.452 | 252,068 | +0.16(+1.70%) |
Jul 25, 2012 | 9.301 | 9.359 | 9.267 | 9.293 | 270,233 | -0.06(-0.59%) |
Jul 24, 2012 | 9.464 | 9.464 | 9.307 | 9.349 | 258,641 | -0.09(-0.90%) |
Jul 23, 2012 | 9.392 | 9.459 | 9.304 | 9.434 | 517,270 | -0.13(-1.39%) |
Jul 20, 2012 | 9.674 | 9.674 | 9.567 | 9.567 | 279,701 | -0.13(-1.32%) |
Jul 19, 2012 | 9.671 | 9.710 | 9.655 | 9.695 | 333,136 | +0.14(+1.52%) |
Jul 18, 2012 | 9.496 | 9.573 | 9.494 | 9.550 | 392,361 | +0.16(+1.68%) |
Jul 17, 2012 | 9.426 | 9.426 | 9.295 | 9.393 | 310,650 | +0.01(+0.13%) |
Jul 16, 2012 | 9.405 | 9.419 | 9.370 | 9.380 | 116,620 | -0.04(-0.44%) |
Jul 13, 2012 | 9.293 | 9.430 | 9.293 | 9.422 | 116,385 | +0.15(+1.59%) |
Jul 12, 2012 | 9.305 | 9.328 | 9.195 | 9.274 | 192,381 | -0.13(-1.35%) |
Jul 11, 2012 | 9.440 | 9.440 | 9.323 | 9.401 | 507,313 | -0.02(-0.25%) |
Jul 10, 2012 | 9.552 | 9.595 | 9.388 | 9.425 | 220,288 | -0.10(-1.07%) |
Jul 09, 2012 | 9.546 | 9.550 | 9.471 | 9.526 | 211,196 | -0.05(-0.50%) |
Jul 06, 2012 | 9.647 | 9.671 | 9.510 | 9.574 | 263,492 | -0.19(-1.97%) |
Jul 05, 2012 | 9.732 | 9.805 | 9.702 | 9.767 | 223,471 | +0.01(+0.09%) |
Jul 03, 2012 | 9.689 | 9.758 | 9.682 | 9.758 | 33,120 | +0.08(+0.83%) |