Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.217 | 9.363 | 9.140 | 9.352 | 4,554,400 | +0.07(+0.73%) |
Sep 27, 2012 | 9.158 | 9.365 | 9.158 | 9.285 | 2,875,200 | +0.16(+1.73%) |
Sep 26, 2012 | 9.120 | 9.185 | 9.037 | 9.127 | 2,756,800 | +0.03(+0.33%) |
Sep 25, 2012 | 9.295 | 9.350 | 9.098 | 9.098 | 3,395,200 | -0.15(-1.62%) |
Sep 24, 2012 | 9.250 | 9.283 | 9.143 | 9.248 | 3,015,200 | -0.09(-0.94%) |
Sep 21, 2012 | 9.135 | 9.463 | 9.090 | 9.335 | 8,007,200 | +0.29(+3.18%) |
Sep 20, 2012 | 9.203 | 9.225 | 9.020 | 9.047 | 6,524,800 | -0.21(-2.24%) |
Sep 19, 2012 | 9.432 | 9.435 | 9.230 | 9.255 | 4,972,000 | -0.16(-1.67%) |
Sep 18, 2012 | 9.523 | 9.585 | 9.335 | 9.412 | 4,040,800 | -0.11(-1.13%) |
Sep 17, 2012 | 9.303 | 9.525 | 9.275 | 9.520 | 5,788,000 | +0.20(+2.09%) |
Sep 14, 2012 | 9.385 | 9.470 | 9.240 | 9.325 | 6,976,000 | -0.03(-0.35%) |
Sep 13, 2012 | 9.322 | 9.463 | 9.220 | 9.357 | 6,185,600 | +0.02(+0.24%) |
Sep 12, 2012 | 10.04 | 10.06 | 9.210 | 9.335 | 15,989,600 | -0.70(-7.00%) |
Sep 11, 2012 | 10.17 | 10.21 | 10.00 | 10.04 | 6,206,400 | -0.08(-0.82%) |
Sep 10, 2012 | 10.39 | 10.39 | 10.12 | 10.12 | 5,676,800 | -0.27(-2.55%) |
Sep 07, 2012 | 10.53 | 10.53 | 10.38 | 10.38 | 4,357,600 | -0.08(-0.74%) |
Sep 06, 2012 | 10.40 | 10.62 | 10.40 | 10.46 | 3,450,400 | +0.10(+0.92%) |
Sep 05, 2012 | 10.29 | 10.51 | 10.27 | 10.37 | 3,549,600 | +0.01(+0.12%) |
Sep 04, 2012 | 10.22 | 10.53 | 10.20 | 10.36 | 5,493,600 | +0.20(+1.99%) |
Aug 31, 2012 | 10.24 | 10.27 | 10.01 | 10.15 | 3,336,800 | -0.01(-0.10%) |
Aug 30, 2012 | 10.11 | 10.21 | 10.01 | 10.16 | 4,840,800 | -0.05(-0.51%) |
Aug 29, 2012 | 10.19 | 10.30 | 10.15 | 10.21 | 3,254,400 | +0.04(+0.39%) |
Aug 27, 2012 | 10.03 | 10.20 | 9.953 | 10.18 | 4,309,600 | +0.17(+1.70%) |
Aug 24, 2012 | 10.08 | 10.16 | 9.990 | 10.01 | 5,597,600 | -0.09(-0.87%) |
Aug 23, 2012 | 10.03 | 10.12 | 9.947 | 10.09 | 4,435,200 | +0.04(+0.37%) |
Aug 22, 2012 | 9.727 | 10.11 | 9.703 | 10.05 | 7,523,200 | +0.34(+3.47%) |
Aug 21, 2012 | 10.01 | 10.01 | 9.695 | 9.717 | 7,004,800 | -0.26(-2.58%) |
Aug 20, 2012 | 10.56 | 10.56 | 9.432 | 9.975 | 21,376,000 | -0.48(-4.57%) |
Aug 17, 2012 | 10.26 | 10.50 | 10.23 | 10.45 | 3,938,400 | +0.19(+1.88%) |
Aug 16, 2012 | 10.13 | 10.35 | 10.02 | 10.26 | 2,878,400 | +0.09(+0.91%) |
Aug 15, 2012 | 9.775 | 10.17 | 9.773 | 10.17 | 3,706,400 | +0.39(+4.04%) |
Aug 14, 2012 | 9.925 | 10.02 | 9.738 | 9.773 | 3,808,800 | -0.11(-1.11%) |
Aug 13, 2012 | 9.908 | 9.920 | 9.740 | 9.883 | 2,196,000 | -0.06(-0.58%) |
Aug 10, 2012 | 10.07 | 10.11 | 9.863 | 9.940 | 1,853,888 | -0.13(-1.29%) |
Aug 09, 2012 | 9.908 | 10.18 | 9.865 | 10.07 | 3,315,976 | +0.09(+0.85%) |
Aug 08, 2012 | 9.755 | 10.00 | 9.740 | 9.985 | 3,010,188 | +0.15(+1.55%) |
Aug 07, 2012 | 9.457 | 9.920 | 9.457 | 9.832 | 3,804,368 | +0.43(+4.55%) |
Aug 06, 2012 | 9.188 | 9.473 | 9.070 | 9.405 | 2,008,128 | +0.21(+2.34%) |
Aug 03, 2012 | 9.318 | 9.373 | 9.120 | 9.190 | 2,905,976 | -0.07(-0.76%) |
Aug 02, 2012 | 9.428 | 9.480 | 9.092 | 9.260 | 3,221,156 | -0.11(-1.17%) |
Aug 01, 2012 | 9.578 | 9.578 | 9.370 | 9.370 | 2,711,312 | -0.14(-1.47%) |
Jul 31, 2012 | 9.650 | 9.713 | 9.492 | 9.510 | 3,983,884 | -0.24(-2.46%) |
Jul 30, 2012 | 9.980 | 10.05 | 9.598 | 9.750 | 3,097,100 | -0.20(-2.01%) |
Jul 27, 2012 | 9.498 | 10.01 | 9.428 | 9.950 | 5,002,848 | +0.53(+5.60%) |
Jul 26, 2012 | 9.352 | 9.465 | 9.262 | 9.422 | 3,922,236 | +0.16(+1.75%) |
Jul 25, 2012 | 9.265 | 9.363 | 8.935 | 9.260 | 7,753,956 | +0.07(+0.76%) |
Jul 24, 2012 | 8.735 | 9.480 | 8.655 | 9.190 | 16,377,004 | +0.53(+6.12%) |
Jul 23, 2012 | 9.000 | 9.000 | 8.578 | 8.660 | 7,006,124 | -0.57(-6.18%) |
Jul 20, 2012 | 9.340 | 9.480 | 9.200 | 9.230 | 3,040,000 | -0.16(-1.76%) |
Jul 19, 2012 | 9.410 | 9.500 | 9.252 | 9.395 | 5,327,532 | +0.05(+0.51%) |
Jul 18, 2012 | 9.235 | 9.535 | 9.158 | 9.348 | 7,817,032 | +0.25(+2.75%) |
Jul 17, 2012 | 8.865 | 9.105 | 8.842 | 9.098 | 4,190,844 | +0.26(+2.91%) |
Jul 16, 2012 | 8.928 | 8.980 | 8.793 | 8.840 | 3,032,308 | -0.14(-1.56%) |
Jul 13, 2012 | 8.707 | 9.037 | 8.678 | 8.980 | 4,818,512 | +0.26(+2.92%) |
Jul 12, 2012 | 8.598 | 8.732 | 8.473 | 8.725 | 2,812,000 | +0.04(+0.46%) |
Jul 11, 2012 | 8.635 | 8.870 | 8.568 | 8.685 | 4,262,604 | +0.08(+0.96%) |
Jul 10, 2012 | 8.720 | 8.780 | 8.380 | 8.602 | 6,303,796 | -0.09(-1.01%) |
Jul 09, 2012 | 8.090 | 8.787 | 8.050 | 8.690 | 20,326,992 | +1.46(+20.15%) |
Jul 06, 2012 | 7.375 | 7.428 | 7.215 | 7.232 | 3,525,828 | -0.20(-2.72%) |
Jul 05, 2012 | 7.440 | 7.492 | 7.412 | 7.435 | 2,328,320 | +0.01(+0.13%) |
Jul 03, 2012 | 7.465 | 7.468 | 7.383 | 7.425 | 1,599,676 | -0.05(-0.64%) |