Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.722 | 9.807 | 9.673 | 9.764 | 451,323 | +0.01(+0.07%) |
Sep 27, 2012 | 9.793 | 9.828 | 9.695 | 9.757 | 475,339 | +0.06(+0.58%) |
Sep 26, 2012 | 9.673 | 9.701 | 9.419 | 9.701 | 512,528 | +0.01(+0.07%) |
Sep 25, 2012 | 9.814 | 9.870 | 9.659 | 9.694 | 467,218 | -0.12(-1.22%) |
Sep 24, 2012 | 9.680 | 9.877 | 9.680 | 9.814 | 553,103 | +0.08(+0.87%) |
Sep 21, 2012 | 9.701 | 9.793 | 9.595 | 9.729 | 508,582 | +0.05(+0.51%) |
Sep 20, 2012 | 9.602 | 9.715 | 9.574 | 9.680 | 399,950 | -0.04(-0.44%) |
Sep 19, 2012 | 9.468 | 9.778 | 9.447 | 9.722 | 491,522 | +0.13(+1.40%) |
Sep 18, 2012 | 9.546 | 9.609 | 9.503 | 9.588 | 281,836 | -0.01(-0.07%) |
Sep 17, 2012 | 9.581 | 9.666 | 9.489 | 9.595 | 285,507 | -0.03(-0.29%) |
Sep 14, 2012 | 9.426 | 9.644 | 9.327 | 9.623 | 868,961 | +0.23(+2.40%) |
Sep 13, 2012 | 9.172 | 9.454 | 9.158 | 9.398 | 1,077,857 | -0.01(-0.15%) |
Sep 12, 2012 | 9.391 | 9.447 | 9.271 | 9.412 | 679,702 | +0.07(+0.75%) |
Sep 11, 2012 | 9.306 | 9.489 | 9.221 | 9.341 | 622,973 | +0.05(+0.53%) |
Sep 10, 2012 | 8.862 | 9.489 | 8.813 | 9.292 | 1,537,201 | +0.47(+5.36%) |
Sep 07, 2012 | 8.657 | 8.827 | 8.605 | 8.820 | 489,571 | +0.19(+2.21%) |
Sep 06, 2012 | 8.474 | 8.686 | 8.457 | 8.629 | 1,192,598 | +0.24(+2.86%) |
Sep 05, 2012 | 8.516 | 8.594 | 8.361 | 8.390 | 755,387 | -0.10(-1.16%) |
Sep 04, 2012 | 8.467 | 8.756 | 8.354 | 8.488 | 1,278,822 | -4.46(-34.42%) |
Aug 31, 2012 | 13.13 | 13.13 | 12.67 | 12.94 | 697,301 | -0.09(-0.70%) |
Aug 30, 2012 | 13.02 | 13.11 | 12.92 | 13.04 | 249,119 | -0.08(-0.59%) |
Aug 29, 2012 | 13.06 | 13.19 | 13.05 | 13.11 | 207,953 | +0.02(+0.16%) |
Aug 27, 2012 | 13.04 | 13.22 | 12.98 | 13.09 | 305,223 | +0.12(+0.92%) |
Aug 24, 2012 | 12.85 | 13.06 | 12.72 | 12.97 | 395,753 | +0.13(+1.04%) |
Aug 23, 2012 | 12.93 | 12.93 | 12.70 | 12.84 | 404,155 | -0.08(-0.65%) |
Aug 22, 2012 | 13.00 | 13.00 | 12.87 | 12.92 | 214,347 | -0.06(-0.49%) |
Aug 21, 2012 | 13.04 | 13.16 | 12.92 | 12.99 | 253,460 | -0.06(-0.49%) |
Aug 20, 2012 | 13.29 | 13.30 | 12.95 | 13.05 | 384,023 | -0.27(-2.01%) |
Aug 17, 2012 | 13.38 | 13.42 | 13.25 | 13.32 | 183,323 | -0.06(-0.42%) |
Aug 16, 2012 | 13.42 | 13.49 | 13.24 | 13.37 | 408,441 | -0.06(-0.47%) |
Aug 15, 2012 | 13.40 | 13.56 | 13.35 | 13.44 | 918,572 | +0.07(+0.53%) |
Aug 14, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 500,643 | -0.01(-0.11%) |
Aug 13, 2012 | 13.16 | 13.40 | 13.16 | 13.38 | 401,833 | +0.23(+1.71%) |
Aug 10, 2012 | 13.07 | 13.25 | 13.03 | 13.16 | 844,288 | +0.04(+0.32%) |
Aug 09, 2012 | 12.76 | 13.11 | 12.73 | 13.11 | 988,263 | +0.38(+2.99%) |
Aug 08, 2012 | 12.65 | 12.76 | 12.49 | 12.73 | 485,211 | +0.12(+0.95%) |
Aug 07, 2012 | 12.50 | 12.65 | 12.49 | 12.61 | 542,986 | +0.08(+0.68%) |
Aug 06, 2012 | 12.33 | 12.66 | 12.30 | 12.53 | 908,894 | +0.23(+1.83%) |
Aug 03, 2012 | 12.34 | 12.50 | 12.25 | 12.30 | 398,370 | +0.09(+0.75%) |
Aug 02, 2012 | 12.30 | 12.43 | 12.13 | 12.21 | 550,598 | -0.13(-1.03%) |
Aug 01, 2012 | 12.45 | 12.66 | 12.13 | 12.34 | 1,105,317 | +0.05(+0.40%) |
Jul 31, 2012 | 12.15 | 12.55 | 12.10 | 12.29 | 1,121,844 | +0.12(+0.98%) |
Jul 30, 2012 | 11.93 | 12.20 | 11.91 | 12.17 | 648,182 | +0.26(+2.19%) |
Jul 27, 2012 | 11.66 | 12.00 | 11.56 | 11.91 | 383,827 | +0.31(+2.67%) |
Jul 26, 2012 | 11.70 | 11.70 | 11.54 | 11.60 | 474,811 | -0.04(-0.30%) |
Jul 25, 2012 | 11.73 | 11.75 | 11.60 | 11.63 | 600,925 | -0.11(-0.90%) |
Jul 24, 2012 | 11.87 | 11.94 | 11.63 | 11.74 | 553,374 | -0.12(-1.01%) |
Jul 23, 2012 | 12.01 | 12.01 | 11.71 | 11.86 | 426,976 | -0.30(-2.49%) |
Jul 20, 2012 | 12.08 | 12.26 | 11.97 | 12.16 | 449,611 | +0.01(+0.06%) |
Jul 19, 2012 | 12.06 | 12.19 | 12.00 | 12.15 | 422,528 | +0.08(+0.64%) |
Jul 18, 2012 | 12.02 | 12.15 | 11.88 | 12.08 | 354,911 | +0.06(+0.47%) |
Jul 17, 2012 | 11.98 | 12.08 | 11.73 | 12.02 | 1,154,013 | +0.09(+0.77%) |
Jul 16, 2012 | 11.93 | 12.03 | 11.65 | 11.93 | 880,328 | -0.10(-0.82%) |
Jul 13, 2012 | 12.01 | 12.44 | 11.90 | 12.03 | 617,234 | +0.05(+0.41%) |
Jul 12, 2012 | 11.64 | 12.16 | 11.40 | 11.98 | 1,718,648 | +0.16(+1.37%) |
Jul 11, 2012 | 10.41 | 12.27 | 10.37 | 11.82 | 4,116,366 | +1.41(+13.55%) |
Jul 10, 2012 | 10.39 | 10.51 | 10.31 | 10.41 | 113,372 | +0.03(+0.27%) |
Jul 09, 2012 | 10.29 | 10.55 | 10.17 | 10.38 | 314,428 | +0.04(+0.34%) |
Jul 06, 2012 | 10.39 | 10.45 | 10.24 | 10.34 | 102,443 | -0.11(-1.08%) |
Jul 05, 2012 | 10.53 | 10.58 | 10.37 | 10.46 | 230,482 | -0.11(-1.07%) |
Jul 03, 2012 | 10.45 | 10.58 | 10.37 | 10.57 | 283,527 | +0.13(+1.28%) |