Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.675 | 9.800 | 9.570 | 9.800 | 1,292 | -0.10(-1.01%) |
Sep 27, 2012 | 9.700 | 9.900 | 9.540 | 9.900 | 2,559 | +0.55(+5.88%) |
Sep 26, 2012 | 9.422 | 9.460 | 9.350 | 9.350 | 943 | -0.54(-5.46%) |
Sep 25, 2012 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | -0.15(-1.49%) |
Sep 24, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 524 | -0.07(-0.69%) |
Sep 21, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 936 | +0.20(+2.02%) |
Sep 20, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 308 | +0.40(+4.26%) |
Sep 19, 2012 | 9.390 | 9.505 | 9.390 | 9.505 | 611 | +0.31(+3.32%) |
Sep 18, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -0.23(-2.44%) |
Sep 17, 2012 | 9.530 | 9.557 | 9.430 | 9.430 | 5,849 | -0.02(-0.19%) |
Sep 14, 2012 | 9.695 | 9.695 | 9.448 | 9.448 | 746 | +0.31(+3.37%) |
Sep 13, 2012 | 9.060 | 9.140 | 9.060 | 9.140 | 16,116 | +0.18(+2.01%) |
Sep 12, 2012 | 8.960 | 9.070 | 8.960 | 8.960 | 23,852 | -0.04(-0.44%) |
Sep 11, 2012 | 8.810 | 9.050 | 8.810 | 9.000 | 2,382 | -0.10(-1.10%) |
Sep 10, 2012 | 8.980 | 9.100 | 8.980 | 9.100 | 60,074 | -0.05(-0.55%) |
Sep 07, 2012 | 9.110 | 9.200 | 9.000 | 9.150 | 48,419 | +0.13(+1.44%) |
Sep 06, 2012 | 8.920 | 9.020 | 8.920 | 9.020 | 2,358 | +0.12(+1.35%) |
Sep 05, 2012 | 8.950 | 9.000 | 8.900 | 8.900 | 18,556 | -0.19(-2.09%) |
Sep 04, 2012 | 9.050 | 9.090 | 8.990 | 9.090 | 12,331 | -0.34(-3.61%) |
Aug 31, 2012 | 9.410 | 9.430 | 9.410 | 9.430 | 604 | -0.06(-0.63%) |
Aug 30, 2012 | 9.490 | 9.490 | 9.398 | 9.490 | 1,855 | -0.09(-0.94%) |
Aug 29, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 200 | -0.12(-1.24%) |
Aug 27, 2012 | 9.660 | 9.700 | 9.650 | 9.700 | 2,590 | -0.15(-1.55%) |
Aug 24, 2012 | 9.820 | 9.900 | 9.800 | 9.852 | 4,610 | -0.12(-1.18%) |
Aug 23, 2012 | 9.820 | 10.10 | 9.820 | 9.970 | 4,004 | -0.17(-1.68%) |
Aug 22, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 1,668 | +0.27(+2.74%) |
Aug 21, 2012 | 9.870 | 9.870 | 9.870 | 9.870 | 124 | -0.17(-1.69%) |
Aug 20, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 1,076 | -0.06(-0.59%) |
Aug 17, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 1,707 | -0.12(-1.17%) |
Aug 16, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 881 | +0.26(+2.61%) |
Aug 15, 2012 | 10.16 | 10.16 | 9.960 | 9.960 | 742 | -0.34(-3.30%) |
Aug 13, 2012 | 10.30 | 10.30 | 10.30 | 0 | -0.15(-1.44%) | |
Aug 11, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.00(+0.00%) |
Aug 10, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.11(+1.06%) |
Aug 09, 2012 | 10.23 | 10.34 | 10.23 | 10.34 | 497 | +0.12(+1.17%) |
Aug 08, 2012 | 10.51 | 10.51 | 10.22 | 10.22 | 19,269 | -0.26(-2.48%) |
Aug 07, 2012 | 10.49 | 10.49 | 10.16 | 10.48 | 2,410 | +0.18(+1.72%) |
Aug 06, 2012 | 10.27 | 10.30 | 10.27 | 10.30 | 290 | -0.04(-0.43%) |
Aug 03, 2012 | 10.21 | 10.35 | 10.21 | 10.35 | 323 | -0.02(-0.19%) |
Aug 02, 2012 | 10.15 | 10.40 | 10.15 | 10.37 | 11,077 | +0.02(+0.17%) |
Aug 01, 2012 | 10.49 | 10.49 | 10.30 | 10.35 | 3,261 | +0.39(+3.89%) |
Jul 31, 2012 | 9.963 | 9.963 | 9.963 | 9.963 | 200 | +0.06(+0.63%) |
Jul 30, 2012 | 10.39 | 10.39 | 9.900 | 9.900 | 717 | -0.35(-3.41%) |
Jul 27, 2012 | 9.769 | 10.25 | 9.950 | 10.25 | 18,358 | +0.50(+5.10%) |
Jul 26, 2012 | 9.850 | 10.00 | 9.750 | 9.752 | 5,046 | +0.08(+0.85%) |
Jul 25, 2012 | 9.938 | 9.940 | 9.560 | 9.670 | 142,856 | -0.07(-0.69%) |
Jul 24, 2012 | 9.760 | 9.760 | 9.738 | 9.738 | 12,736 | -0.08(-0.84%) |
Jul 23, 2012 | 9.818 | 9.820 | 9.630 | 9.820 | 1,179 | -0.25(-2.48%) |
Jul 20, 2012 | 9.930 | 10.07 | 9.930 | 10.07 | 2,100 | -0.01(-0.10%) |
Jul 19, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 130 | +0.36(+3.70%) |
Jul 18, 2012 | 9.322 | 9.720 | 9.320 | 9.720 | 763 | -0.04(-0.41%) |
Jul 17, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 341 | +0.54(+5.86%) |
Jul 16, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 355 | -0.50(-5.14%) |
Jul 14, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | +0.00(+0.00%) |
Jul 13, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | -0.02(-0.21%) |
Jul 12, 2012 | 9.500 | 9.740 | 9.500 | 9.740 | 1,795 | +0.22(+2.31%) |
Jul 11, 2012 | 9.850 | 9.850 | 9.520 | 9.520 | 1,217 | -0.51(-5.08%) |
Jul 10, 2012 | 10.05 | 10.07 | 10.03 | 10.03 | 756 | -0.05(-0.50%) |
Jul 09, 2012 | 9.580 | 10.08 | 9.580 | 10.08 | 1,585 | -0.10(-0.98%) |
Jul 06, 2012 | 10.19 | 10.19 | 10.05 | 10.18 | 3,283 | -0.37(-3.51%) |
Jul 05, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 230 | +0.05(+0.48%) |
Jul 03, 2012 | 10.56 | 10.56 | 10.50 | 10.50 | 9,149 | +0.23(+2.24%) |