Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.17 | 12.41 | 12.10 | 12.18 | 51,435 | -0.09(-0.73%) |
Sep 27, 2012 | 11.88 | 12.38 | 11.77 | 12.27 | 94,808 | +0.44(+3.72%) |
Sep 26, 2012 | 10.99 | 11.85 | 10.73 | 11.83 | 212,266 | +0.65(+5.81%) |
Sep 25, 2012 | 11.35 | 11.50 | 11.08 | 11.18 | 204,025 | -0.01(-0.09%) |
Sep 24, 2012 | 11.78 | 11.78 | 11.16 | 11.19 | 106,581 | -0.69(-5.81%) |
Sep 21, 2012 | 12.09 | 12.11 | 11.79 | 11.88 | 58,243 | -0.04(-0.34%) |
Sep 20, 2012 | 11.93 | 12.09 | 11.78 | 11.92 | 97,783 | -0.26(-2.13%) |
Sep 19, 2012 | 12.24 | 12.29 | 12.06 | 12.18 | 64,592 | +0.01(+0.08%) |
Sep 18, 2012 | 11.95 | 12.30 | 11.79 | 12.17 | 91,574 | +0.22(+1.84%) |
Sep 17, 2012 | 12.10 | 12.25 | 11.85 | 11.95 | 86,162 | -0.15(-1.24%) |
Sep 14, 2012 | 11.78 | 12.15 | 11.72 | 12.10 | 105,287 | +0.38(+3.24%) |
Sep 13, 2012 | 11.55 | 12.10 | 11.20 | 11.72 | 186,662 | +0.16(+1.38%) |
Sep 12, 2012 | 11.39 | 11.74 | 11.26 | 11.56 | 88,293 | +0.27(+2.39%) |
Sep 11, 2012 | 11.35 | 11.42 | 11.25 | 11.29 | 138,349 | +0.01(+0.09%) |
Sep 10, 2012 | 11.27 | 11.40 | 11.19 | 11.28 | 84,950 | -0.01(-0.09%) |
Sep 07, 2012 | 10.99 | 11.43 | 10.98 | 11.29 | 131,167 | +0.43(+3.96%) |
Sep 06, 2012 | 10.86 | 11.20 | 10.75 | 10.86 | 86,341 | +0.12(+1.12%) |
Sep 05, 2012 | 10.75 | 10.82 | 10.51 | 10.74 | 44,949 | +0.02(+0.19%) |
Sep 04, 2012 | 10.29 | 10.82 | 10.27 | 10.72 | 233,574 | +0.45(+4.38%) |
Aug 31, 2012 | 9.890 | 10.30 | 9.680 | 10.27 | 58,402 | +0.52(+5.33%) |
Aug 30, 2012 | 10.17 | 10.21 | 9.670 | 9.750 | 40,448 | -0.38(-3.75%) |
Aug 29, 2012 | 10.19 | 10.24 | 10.10 | 10.13 | 62,048 | -0.06(-0.59%) |
Aug 27, 2012 | 10.23 | 10.31 | 10.10 | 10.19 | 109,309 | -0.02(-0.20%) |
Aug 24, 2012 | 9.910 | 10.23 | 9.910 | 10.21 | 87,337 | +0.29(+2.92%) |
Aug 23, 2012 | 10.05 | 10.06 | 9.770 | 9.920 | 430,796 | -0.43(-4.15%) |
Aug 22, 2012 | 10.01 | 10.50 | 10.01 | 10.35 | 150,509 | +0.33(+3.29%) |
Aug 21, 2012 | 9.630 | 10.10 | 9.630 | 10.02 | 172,455 | +0.59(+6.26%) |
Aug 20, 2012 | 9.500 | 9.600 | 9.420 | 9.430 | 144,590 | -0.01(-0.11%) |
Aug 17, 2012 | 9.470 | 9.620 | 9.430 | 9.440 | 65,127 | +0.01(+0.11%) |
Aug 16, 2012 | 9.370 | 9.660 | 9.320 | 9.430 | 160,094 | +0.09(+0.96%) |
Aug 15, 2012 | 9.310 | 9.410 | 9.220 | 9.340 | 87,213 | +0.10(+1.08%) |
Aug 14, 2012 | 9.370 | 9.390 | 9.120 | 9.240 | 73,298 | -0.17(-1.81%) |
Aug 13, 2012 | 9.420 | 9.620 | 9.320 | 9.410 | 80,538 | +0.00(+0.00%) |
Aug 10, 2012 | 9.610 | 9.610 | 9.350 | 9.410 | 41,655 | -0.03(-0.32%) |
Aug 09, 2012 | 9.430 | 9.540 | 9.300 | 9.440 | 26,653 | +0.08(+0.85%) |
Aug 08, 2012 | 9.510 | 9.730 | 9.350 | 9.360 | 34,231 | -0.16(-1.68%) |
Aug 07, 2012 | 9.560 | 9.720 | 9.520 | 9.520 | 59,943 | -0.03(-0.31%) |
Aug 06, 2012 | 9.310 | 9.660 | 9.310 | 9.550 | 48,099 | +0.22(+2.36%) |
Aug 03, 2012 | 9.260 | 9.470 | 9.120 | 9.330 | 99,358 | +0.21(+2.30%) |
Aug 02, 2012 | 9.030 | 9.330 | 9.030 | 9.120 | 62,099 | -0.02(-0.22%) |
Aug 01, 2012 | 9.170 | 9.170 | 8.800 | 9.140 | 46,328 | -0.04(-0.44%) |
Jul 31, 2012 | 9.200 | 9.250 | 8.950 | 9.180 | 28,673 | +0.03(+0.33%) |
Jul 30, 2012 | 9.160 | 9.320 | 9.090 | 9.150 | 87,333 | -0.01(-0.11%) |
Jul 27, 2012 | 9.200 | 9.260 | 9.030 | 9.160 | 42,580 | +0.00(+0.00%) |
Jul 26, 2012 | 9.100 | 9.200 | 8.970 | 9.160 | 38,292 | +0.13(+1.44%) |
Jul 25, 2012 | 9.000 | 9.170 | 8.860 | 9.030 | 62,747 | +0.22(+2.50%) |
Jul 24, 2012 | 9.140 | 9.210 | 8.580 | 8.810 | 81,225 | -0.21(-2.33%) |
Jul 23, 2012 | 9.050 | 9.300 | 8.760 | 9.020 | 84,314 | -0.02(-0.22%) |
Jul 20, 2012 | 9.280 | 9.350 | 8.900 | 9.040 | 51,675 | -0.30(-3.21%) |
Jul 19, 2012 | 9.350 | 9.590 | 9.230 | 9.340 | 38,267 | +0.09(+0.97%) |
Jul 18, 2012 | 9.270 | 9.490 | 9.194 | 9.250 | 23,360 | -0.02(-0.22%) |
Jul 17, 2012 | 9.450 | 9.620 | 9.000 | 9.270 | 54,323 | -0.10(-1.07%) |
Jul 16, 2012 | 9.030 | 9.540 | 9.030 | 9.370 | 90,670 | +0.35(+3.88%) |
Jul 13, 2012 | 8.810 | 9.040 | 8.770 | 9.020 | 64,568 | +0.31(+3.56%) |
Jul 12, 2012 | 8.700 | 8.740 | 8.370 | 8.710 | 74,451 | -0.18(-2.02%) |
Jul 11, 2012 | 9.010 | 9.060 | 8.690 | 8.890 | 40,822 | -0.12(-1.33%) |
Jul 10, 2012 | 9.310 | 9.460 | 8.880 | 9.010 | 66,004 | -0.22(-2.38%) |
Jul 09, 2012 | 9.100 | 9.240 | 8.990 | 9.230 | 52,107 | +0.19(+2.10%) |
Jul 06, 2012 | 8.950 | 9.170 | 8.840 | 9.040 | 50,746 | -0.08(-0.88%) |
Jul 05, 2012 | 9.210 | 9.330 | 9.010 | 9.120 | 133,541 | -0.26(-2.77%) |
Jul 03, 2012 | 8.600 | 9.410 | 8.600 | 9.380 | 127,880 | +0.94(+11.14%) |