Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.825 | 9.825 | 9.690 | 9.690 | 24,356 | -0.16(-1.62%) |
Sep 27, 2012 | 9.741 | 9.876 | 9.631 | 9.850 | 21,459 | +0.08(+0.86%) |
Sep 26, 2012 | 9.968 | 10.02 | 9.631 | 9.766 | 110,101 | -0.20(-2.03%) |
Sep 25, 2012 | 10.52 | 10.52 | 9.951 | 9.968 | 61,005 | -0.47(-4.52%) |
Sep 24, 2012 | 10.46 | 10.58 | 10.32 | 10.44 | 27,783 | -0.06(-0.56%) |
Sep 21, 2012 | 10.65 | 10.65 | 10.45 | 10.50 | 41,083 | +0.00(+0.00%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.21 | 10.50 | 11,042 | -0.13(-1.27%) |
Sep 19, 2012 | 10.55 | 10.66 | 10.28 | 10.63 | 47,735 | +0.08(+0.72%) |
Sep 18, 2012 | 10.52 | 10.60 | 10.36 | 10.56 | 20,997 | -0.01(-0.08%) |
Sep 17, 2012 | 10.32 | 10.58 | 10.12 | 10.57 | 27,797 | +0.22(+2.12%) |
Sep 14, 2012 | 10.39 | 10.43 | 10.15 | 10.35 | 47,704 | -0.03(-0.32%) |
Sep 13, 2012 | 10.12 | 10.41 | 10.08 | 10.38 | 48,183 | +0.30(+3.01%) |
Sep 12, 2012 | 10.35 | 10.35 | 10.00 | 10.08 | 30,693 | -0.20(-1.97%) |
Sep 11, 2012 | 10.33 | 10.44 | 10.20 | 10.28 | 24,306 | -0.04(-0.41%) |
Sep 10, 2012 | 10.31 | 10.39 | 10.31 | 10.32 | 23,749 | +0.01(+0.08%) |
Sep 07, 2012 | 10.37 | 10.40 | 10.20 | 10.31 | 60,911 | -0.03(-0.24%) |
Sep 06, 2012 | 10.36 | 10.39 | 10.00 | 10.34 | 54,219 | +0.00(+0.00%) |
Sep 05, 2012 | 10.21 | 10.37 | 10.21 | 10.34 | 42,898 | +0.03(+0.25%) |
Sep 04, 2012 | 10.30 | 10.39 | 10.06 | 10.31 | 63,003 | +0.05(+0.49%) |
Aug 31, 2012 | 10.13 | 10.38 | 10.08 | 10.26 | 18,670 | +0.19(+1.92%) |
Aug 30, 2012 | 10.34 | 10.34 | 10.07 | 10.07 | 10,084 | -0.28(-2.68%) |
Aug 29, 2012 | 10.30 | 10.39 | 10.24 | 10.35 | 30,001 | +0.32(+3.19%) |
Aug 27, 2012 | 10.21 | 10.21 | 9.901 | 10.03 | 24,013 | -0.19(-1.89%) |
Aug 24, 2012 | 10.15 | 10.36 | 10.07 | 10.22 | 17,690 | +0.07(+0.66%) |
Aug 23, 2012 | 10.29 | 10.29 | 10.01 | 10.15 | 40,073 | -0.08(-0.82%) |
Aug 22, 2012 | 10.35 | 10.35 | 10.10 | 10.24 | 25,114 | +0.02(+0.16%) |
Aug 21, 2012 | 10.52 | 10.68 | 10.20 | 10.22 | 70,557 | -0.28(-2.65%) |
Aug 20, 2012 | 10.40 | 10.52 | 10.25 | 10.50 | 60,273 | +0.02(+0.16%) |
Aug 17, 2012 | 10.21 | 10.54 | 10.21 | 10.48 | 47,949 | +0.17(+1.63%) |
Aug 16, 2012 | 10.52 | 10.61 | 10.20 | 10.31 | 50,825 | -0.18(-1.69%) |
Aug 15, 2012 | 10.38 | 10.56 | 10.22 | 10.49 | 30,295 | -0.13(-1.19%) |
Aug 14, 2012 | 10.69 | 10.86 | 10.51 | 10.62 | 50,709 | -0.08(-0.79%) |
Aug 13, 2012 | 10.69 | 10.82 | 10.53 | 10.70 | 42,613 | +0.03(+0.32%) |
Aug 10, 2012 | 10.04 | 10.72 | 9.741 | 10.67 | 69,459 | +0.61(+6.03%) |
Aug 09, 2012 | 10.10 | 10.39 | 10.02 | 10.06 | 36,881 | -0.05(-0.50%) |
Aug 08, 2012 | 9.876 | 10.20 | 9.682 | 10.11 | 41,289 | +0.24(+2.39%) |
Aug 07, 2012 | 9.993 | 9.993 | 9.480 | 9.876 | 36,031 | -0.03(-0.26%) |
Aug 06, 2012 | 9.480 | 9.909 | 9.480 | 9.901 | 33,136 | +0.39(+4.07%) |
Aug 03, 2012 | 9.017 | 9.606 | 9.017 | 9.514 | 50,814 | +0.72(+8.24%) |
Aug 02, 2012 | 8.638 | 8.941 | 8.638 | 8.790 | 53,992 | -0.66(-6.95%) |
Aug 01, 2012 | 10.01 | 10.01 | 9.446 | 9.446 | 35,181 | -0.56(-5.63%) |
Jul 31, 2012 | 9.892 | 10.10 | 9.867 | 10.01 | 48,297 | +0.09(+0.93%) |
Jul 30, 2012 | 9.892 | 10.00 | 9.833 | 9.918 | 32,129 | +0.08(+0.77%) |
Jul 27, 2012 | 9.387 | 9.876 | 9.387 | 9.842 | 50,034 | +0.46(+4.94%) |
Jul 26, 2012 | 9.160 | 9.387 | 9.160 | 9.379 | 20,344 | +0.30(+3.34%) |
Jul 25, 2012 | 9.135 | 9.202 | 8.992 | 9.076 | 53,874 | +0.07(+0.75%) |
Jul 24, 2012 | 9.051 | 9.051 | 8.891 | 9.008 | 18,651 | +0.09(+1.04%) |
Jul 23, 2012 | 9.101 | 9.101 | 8.882 | 8.916 | 24,308 | -0.29(-3.20%) |
Jul 20, 2012 | 9.093 | 9.286 | 9.093 | 9.211 | 19,997 | +0.03(+0.37%) |
Jul 19, 2012 | 9.185 | 9.320 | 8.928 | 9.177 | 23,595 | +0.05(+0.55%) |
Jul 18, 2012 | 9.219 | 9.219 | 9.084 | 9.126 | 12,014 | -0.08(-0.82%) |
Jul 17, 2012 | 9.269 | 9.387 | 9.109 | 9.202 | 26,999 | +0.03(+0.28%) |
Jul 16, 2012 | 9.059 | 9.235 | 8.975 | 9.177 | 32,606 | +0.11(+1.21%) |
Jul 13, 2012 | 9.017 | 9.160 | 8.950 | 9.067 | 32,964 | +0.12(+1.32%) |
Jul 12, 2012 | 9.038 | 9.042 | 8.781 | 8.950 | 24,890 | -0.20(-2.21%) |
Jul 11, 2012 | 9.042 | 9.160 | 8.975 | 9.152 | 27,331 | +0.16(+1.78%) |
Jul 10, 2012 | 9.118 | 9.144 | 8.840 | 8.992 | 35,002 | -0.07(-0.74%) |
Jul 09, 2012 | 9.362 | 9.362 | 9.017 | 9.059 | 38,850 | -0.32(-3.41%) |
Jul 06, 2012 | 9.446 | 9.522 | 9.379 | 9.379 | 34,270 | -0.18(-1.85%) |
Jul 05, 2012 | 9.556 | 9.623 | 9.362 | 9.556 | 49,753 | +0.00(+0.00%) |
Jul 03, 2012 | 9.328 | 9.640 | 9.219 | 9.556 | 43,490 | +0.30(+3.28%) |