Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.47 | 11.55 | 11.26 | 11.32 | 17,512 | -0.21(-1.81%) |
Sep 27, 2012 | 11.44 | 11.69 | 11.27 | 11.53 | 27,012 | +0.12(+1.10%) |
Sep 26, 2012 | 11.55 | 11.77 | 11.22 | 11.40 | 34,249 | -0.11(-0.94%) |
Sep 25, 2012 | 11.81 | 11.99 | 11.43 | 11.51 | 47,612 | -0.17(-1.50%) |
Sep 24, 2012 | 11.35 | 11.74 | 11.35 | 11.68 | 35,734 | +0.26(+2.26%) |
Sep 21, 2012 | 11.15 | 11.48 | 11.08 | 11.43 | 117,625 | +0.55(+5.05%) |
Sep 20, 2012 | 10.76 | 10.98 | 10.76 | 10.88 | 12,161 | +0.07(+0.62%) |
Sep 19, 2012 | 10.98 | 10.98 | 10.79 | 10.81 | 26,361 | -0.10(-0.92%) |
Sep 18, 2012 | 10.94 | 10.94 | 10.65 | 10.91 | 55,830 | +0.09(+0.85%) |
Sep 17, 2012 | 10.78 | 10.84 | 10.60 | 10.82 | 25,745 | +0.02(+0.23%) |
Sep 14, 2012 | 10.78 | 10.94 | 10.63 | 10.79 | 72,294 | +0.08(+0.78%) |
Sep 13, 2012 | 10.53 | 10.82 | 10.45 | 10.71 | 69,044 | +0.18(+1.74%) |
Sep 12, 2012 | 10.51 | 10.83 | 10.34 | 10.53 | 40,281 | +0.03(+0.26%) |
Sep 11, 2012 | 10.62 | 10.81 | 10.30 | 10.50 | 77,532 | -0.17(-1.55%) |
Sep 10, 2012 | 10.79 | 10.81 | 10.57 | 10.67 | 25,158 | -0.07(-0.62%) |
Sep 07, 2012 | 10.86 | 10.88 | 10.69 | 10.73 | 64,455 | -0.05(-0.46%) |
Sep 06, 2012 | 10.48 | 10.81 | 10.48 | 10.78 | 74,163 | +0.38(+3.67%) |
Sep 05, 2012 | 10.47 | 10.48 | 10.21 | 10.40 | 34,627 | -0.02(-0.16%) |
Sep 04, 2012 | 10.29 | 10.47 | 9.986 | 10.42 | 58,950 | +0.17(+1.62%) |
Aug 31, 2012 | 10.23 | 10.38 | 10.09 | 10.25 | 31,009 | +0.09(+0.90%) |
Aug 30, 2012 | 10.21 | 10.34 | 10.07 | 10.16 | 18,596 | -0.10(-0.97%) |
Aug 29, 2012 | 10.11 | 10.33 | 10.05 | 10.26 | 23,202 | +0.25(+2.48%) |
Aug 27, 2012 | 9.986 | 10.15 | 9.936 | 10.01 | 32,785 | +0.02(+0.17%) |
Aug 24, 2012 | 9.878 | 10.28 | 9.820 | 9.994 | 31,769 | +0.06(+0.58%) |
Aug 23, 2012 | 10.05 | 10.05 | 9.837 | 9.936 | 11,170 | -0.10(-0.99%) |
Aug 22, 2012 | 10.17 | 10.28 | 10.04 | 10.04 | 26,204 | -0.14(-1.38%) |
Aug 21, 2012 | 10.24 | 10.47 | 10.13 | 10.18 | 43,807 | -0.07(-0.73%) |
Aug 20, 2012 | 10.21 | 10.34 | 10.11 | 10.25 | 24,655 | -0.01(-0.08%) |
Aug 17, 2012 | 9.820 | 10.32 | 9.704 | 10.26 | 48,781 | +0.40(+4.03%) |
Aug 16, 2012 | 9.895 | 9.903 | 9.688 | 9.862 | 38,419 | +0.00(+0.00%) |
Aug 15, 2012 | 9.646 | 9.911 | 9.624 | 9.862 | 43,116 | +0.17(+1.71%) |
Aug 14, 2012 | 9.845 | 9.845 | 9.646 | 9.696 | 20,924 | -0.05(-0.51%) |
Aug 13, 2012 | 9.555 | 9.746 | 9.406 | 9.746 | 69,173 | +0.18(+1.91%) |
Aug 10, 2012 | 9.663 | 9.696 | 9.538 | 9.563 | 47,430 | -0.12(-1.20%) |
Aug 09, 2012 | 9.961 | 9.961 | 9.638 | 9.679 | 82,309 | -0.27(-2.75%) |
Aug 08, 2012 | 9.953 | 10.04 | 9.812 | 9.953 | 63,061 | -0.06(-0.58%) |
Aug 07, 2012 | 10.22 | 10.28 | 9.969 | 10.01 | 61,250 | -0.14(-1.39%) |
Aug 06, 2012 | 10.23 | 10.49 | 10.12 | 10.15 | 61,600 | -0.05(-0.49%) |
Aug 03, 2012 | 9.886 | 10.34 | 9.886 | 10.20 | 55,776 | +0.40(+4.06%) |
Aug 02, 2012 | 9.878 | 10.02 | 9.762 | 9.804 | 31,001 | -0.13(-1.33%) |
Aug 01, 2012 | 10.47 | 10.48 | 9.895 | 9.936 | 57,045 | -0.46(-4.46%) |
Jul 31, 2012 | 10.56 | 10.57 | 10.35 | 10.40 | 78,203 | -0.15(-1.41%) |
Jul 30, 2012 | 10.32 | 10.73 | 10.22 | 10.55 | 46,938 | +0.27(+2.58%) |
Jul 27, 2012 | 10.09 | 10.33 | 9.787 | 10.28 | 50,853 | +0.27(+2.73%) |
Jul 26, 2012 | 9.646 | 10.15 | 9.588 | 10.01 | 112,097 | +0.60(+6.34%) |
Jul 25, 2012 | 9.331 | 9.513 | 9.025 | 9.414 | 89,459 | +0.17(+1.79%) |
Jul 24, 2012 | 9.571 | 9.571 | 9.215 | 9.248 | 32,187 | -0.26(-2.70%) |
Jul 23, 2012 | 9.588 | 9.638 | 9.455 | 9.505 | 32,962 | -0.22(-2.30%) |
Jul 20, 2012 | 9.828 | 9.853 | 9.630 | 9.729 | 93,988 | -0.22(-2.17%) |
Jul 19, 2012 | 10.12 | 10.12 | 9.787 | 9.944 | 49,338 | -0.18(-1.80%) |
Jul 18, 2012 | 9.944 | 10.24 | 9.944 | 10.13 | 48,264 | +0.19(+1.92%) |
Jul 17, 2012 | 9.770 | 10.02 | 9.497 | 9.936 | 91,974 | +0.24(+2.48%) |
Jul 16, 2012 | 9.630 | 9.729 | 9.406 | 9.696 | 28,084 | +0.02(+0.17%) |
Jul 13, 2012 | 9.323 | 9.762 | 9.323 | 9.679 | 45,471 | +0.37(+4.01%) |
Jul 12, 2012 | 9.464 | 9.505 | 9.149 | 9.306 | 43,573 | -0.21(-2.18%) |
Jul 11, 2012 | 9.364 | 9.571 | 9.286 | 9.513 | 26,852 | +0.13(+1.41%) |
Jul 10, 2012 | 9.414 | 9.414 | 9.281 | 9.381 | 18,228 | +0.07(+0.71%) |
Jul 09, 2012 | 9.323 | 9.522 | 9.240 | 9.315 | 24,778 | -0.06(-0.62%) |
Jul 06, 2012 | 9.240 | 9.422 | 9.008 | 9.373 | 20,547 | +0.04(+0.44%) |
Jul 05, 2012 | 9.530 | 9.530 | 9.257 | 9.331 | 18,188 | -0.19(-2.00%) |
Jul 03, 2012 | 9.207 | 9.787 | 9.207 | 9.522 | 24,017 | +0.21(+2.22%) |