Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.14 | 11.22 | 11.02 | 11.10 | 240,556 | -0.10(-0.86%) |
Sep 27, 2012 | 11.29 | 11.37 | 11.01 | 11.20 | 399,730 | +0.24(+2.17%) |
Sep 26, 2012 | 11.23 | 11.34 | 10.85 | 10.96 | 157,444 | -0.26(-2.35%) |
Sep 25, 2012 | 11.43 | 11.60 | 11.22 | 11.22 | 170,879 | -0.17(-1.47%) |
Sep 24, 2012 | 11.35 | 11.54 | 11.30 | 11.39 | 141,969 | -0.01(-0.08%) |
Sep 21, 2012 | 11.54 | 11.63 | 11.36 | 11.40 | 390,297 | +0.01(+0.08%) |
Sep 20, 2012 | 11.22 | 11.53 | 11.22 | 11.39 | 273,385 | +0.04(+0.31%) |
Sep 19, 2012 | 11.22 | 11.41 | 11.14 | 11.36 | 322,805 | +0.22(+1.97%) |
Sep 18, 2012 | 10.78 | 11.17 | 10.72 | 11.14 | 232,104 | +0.28(+2.59%) |
Sep 17, 2012 | 10.81 | 10.92 | 10.64 | 10.86 | 161,147 | -0.02(-0.16%) |
Sep 14, 2012 | 10.43 | 10.96 | 10.43 | 10.87 | 257,608 | +0.40(+3.86%) |
Sep 13, 2012 | 10.05 | 10.49 | 9.932 | 10.47 | 315,670 | +0.38(+3.75%) |
Sep 12, 2012 | 10.11 | 10.37 | 9.967 | 10.09 | 203,396 | +0.01(+0.09%) |
Sep 11, 2012 | 10.04 | 10.20 | 10.02 | 10.08 | 213,156 | +0.02(+0.17%) |
Sep 10, 2012 | 10.06 | 10.20 | 10.06 | 10.06 | 348,740 | -0.08(-0.78%) |
Sep 07, 2012 | 10.27 | 10.31 | 10.08 | 10.14 | 272,786 | -0.05(-0.52%) |
Sep 06, 2012 | 10.29 | 10.32 | 10.14 | 10.20 | 271,973 | +0.02(+0.17%) |
Sep 05, 2012 | 10.20 | 10.24 | 10.08 | 10.18 | 244,138 | +0.03(+0.26%) |
Sep 04, 2012 | 10.54 | 10.54 | 10.12 | 10.15 | 398,028 | +0.04(+0.43%) |
Aug 31, 2012 | 9.959 | 10.15 | 9.800 | 10.11 | 224,616 | +0.25(+2.50%) |
Aug 30, 2012 | 9.792 | 9.950 | 9.695 | 9.862 | 235,991 | -0.02(-0.18%) |
Aug 29, 2012 | 9.985 | 10.06 | 9.783 | 9.880 | 269,686 | +0.03(+0.27%) |
Aug 27, 2012 | 9.748 | 9.853 | 9.660 | 9.853 | 163,848 | +0.18(+1.82%) |
Aug 24, 2012 | 9.475 | 9.783 | 9.475 | 9.677 | 104,363 | +0.16(+1.66%) |
Aug 23, 2012 | 9.642 | 9.730 | 9.475 | 9.519 | 113,375 | -0.13(-1.37%) |
Aug 22, 2012 | 9.502 | 9.686 | 9.435 | 9.651 | 165,549 | +0.24(+2.52%) |
Aug 21, 2012 | 9.836 | 9.853 | 9.282 | 9.414 | 229,920 | -0.40(-4.03%) |
Aug 20, 2012 | 9.880 | 9.880 | 9.765 | 9.809 | 111,772 | -0.07(-0.71%) |
Aug 17, 2012 | 9.704 | 9.880 | 9.633 | 9.880 | 192,059 | +0.16(+1.63%) |
Aug 16, 2012 | 9.695 | 9.880 | 9.633 | 9.721 | 545,497 | +0.04(+0.36%) |
Aug 15, 2012 | 9.765 | 10.02 | 9.616 | 9.686 | 405,648 | -0.12(-1.25%) |
Aug 14, 2012 | 9.774 | 10.07 | 9.537 | 9.809 | 594,838 | +0.18(+1.92%) |
Aug 13, 2012 | 9.431 | 9.651 | 9.431 | 9.625 | 159,958 | +0.16(+1.67%) |
Aug 10, 2012 | 9.510 | 9.598 | 9.352 | 9.466 | 153,879 | -0.12(-1.28%) |
Aug 09, 2012 | 9.449 | 9.607 | 9.361 | 9.590 | 215,272 | +0.18(+1.96%) |
Aug 08, 2012 | 9.299 | 9.475 | 9.080 | 9.405 | 264,707 | +0.02(+0.19%) |
Aug 07, 2012 | 9.335 | 9.704 | 9.238 | 9.387 | 163,058 | +0.12(+1.33%) |
Aug 06, 2012 | 9.141 | 9.396 | 8.974 | 9.264 | 182,909 | +0.14(+1.54%) |
Aug 03, 2012 | 9.141 | 9.317 | 9.062 | 9.124 | 300,716 | +0.33(+3.70%) |
Aug 02, 2012 | 8.544 | 9.097 | 8.368 | 8.798 | 579,499 | +0.18(+2.14%) |
Aug 01, 2012 | 8.965 | 9.018 | 8.561 | 8.614 | 425,339 | -0.29(-3.26%) |
Jul 31, 2012 | 8.878 | 9.132 | 8.869 | 8.904 | 201,584 | -0.01(-0.10%) |
Jul 30, 2012 | 9.027 | 9.203 | 8.869 | 8.913 | 118,555 | -0.09(-0.98%) |
Jul 27, 2012 | 8.974 | 9.150 | 8.869 | 9.001 | 189,287 | +0.11(+1.29%) |
Jul 26, 2012 | 9.106 | 9.299 | 8.860 | 8.886 | 118,549 | +0.00(+0.00%) |
Jul 25, 2012 | 9.106 | 9.185 | 8.834 | 8.886 | 109,797 | -0.12(-1.37%) |
Jul 24, 2012 | 9.194 | 9.194 | 8.896 | 9.009 | 183,808 | -0.11(-1.25%) |
Jul 23, 2012 | 9.106 | 9.247 | 9.036 | 9.124 | 143,171 | -0.21(-2.26%) |
Jul 20, 2012 | 9.590 | 9.704 | 9.326 | 9.335 | 234,532 | -0.39(-3.98%) |
Jul 19, 2012 | 9.625 | 9.800 | 9.490 | 9.721 | 101,056 | +0.14(+1.47%) |
Jul 18, 2012 | 9.440 | 9.800 | 9.440 | 9.581 | 229,280 | +0.10(+1.02%) |
Jul 17, 2012 | 9.273 | 9.598 | 9.247 | 9.484 | 209,348 | +0.24(+2.57%) |
Jul 16, 2012 | 9.053 | 9.308 | 8.860 | 9.247 | 234,317 | +0.15(+1.64%) |
Jul 13, 2012 | 9.027 | 9.229 | 9.027 | 9.097 | 163,989 | +0.15(+1.67%) |
Jul 12, 2012 | 8.939 | 9.027 | 8.763 | 8.948 | 270,330 | -0.03(-0.29%) |
Jul 11, 2012 | 9.018 | 9.132 | 8.913 | 8.974 | 153,918 | +0.00(+0.00%) |
Jul 10, 2012 | 9.141 | 9.264 | 8.957 | 8.974 | 228,842 | -0.14(-1.54%) |
Jul 09, 2012 | 9.229 | 9.291 | 8.904 | 9.115 | 200,498 | -0.12(-1.33%) |
Jul 06, 2012 | 9.291 | 9.423 | 9.194 | 9.238 | 139,493 | -0.15(-1.59%) |
Jul 05, 2012 | 9.484 | 9.528 | 9.291 | 9.387 | 143,243 | -0.14(-1.48%) |
Jul 03, 2012 | 9.264 | 9.546 | 9.194 | 9.528 | 156,485 | +0.30(+3.24%) |