Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.923 | 10.17 | 9.897 | 10.01 | 398,588 | +0.04(+0.35%) |
Sep 27, 2012 | 10.04 | 10.12 | 9.897 | 9.976 | 479,294 | -0.04(-0.35%) |
Sep 26, 2012 | 10.14 | 10.17 | 9.936 | 10.01 | 417,297 | -0.10(-0.96%) |
Sep 25, 2012 | 10.42 | 10.54 | 10.07 | 10.11 | 362,089 | -0.22(-2.13%) |
Sep 24, 2012 | 10.56 | 10.60 | 10.28 | 10.33 | 366,309 | -0.31(-2.89%) |
Sep 21, 2012 | 10.83 | 10.87 | 10.54 | 10.64 | 509,827 | -0.07(-0.66%) |
Sep 20, 2012 | 10.56 | 10.76 | 10.45 | 10.71 | 351,138 | +0.07(+0.66%) |
Sep 19, 2012 | 10.76 | 10.78 | 10.63 | 10.64 | 362,200 | -0.11(-1.06%) |
Sep 18, 2012 | 10.83 | 10.89 | 10.67 | 10.75 | 352,493 | -0.13(-1.21%) |
Sep 17, 2012 | 10.98 | 11.00 | 10.78 | 10.88 | 412,528 | -0.14(-1.28%) |
Sep 14, 2012 | 10.99 | 11.23 | 10.93 | 11.02 | 387,417 | +0.11(+0.97%) |
Sep 13, 2012 | 10.74 | 11.13 | 10.67 | 10.92 | 429,443 | +0.18(+1.64%) |
Sep 12, 2012 | 10.52 | 10.74 | 10.33 | 10.74 | 433,891 | +0.29(+2.78%) |
Sep 11, 2012 | 10.34 | 10.56 | 10.29 | 10.45 | 319,144 | +0.11(+1.02%) |
Sep 10, 2012 | 10.50 | 10.56 | 10.32 | 10.35 | 289,572 | -0.11(-1.09%) |
Sep 07, 2012 | 10.35 | 10.60 | 10.31 | 10.46 | 224,653 | +0.16(+1.54%) |
Sep 06, 2012 | 10.20 | 10.61 | 10.16 | 10.30 | 609,261 | +0.20(+2.00%) |
Sep 05, 2012 | 10.39 | 10.39 | 10.06 | 10.10 | 403,079 | -0.18(-1.71%) |
Sep 04, 2012 | 9.835 | 10.33 | 9.739 | 10.28 | 351,891 | +0.46(+4.66%) |
Aug 31, 2012 | 9.941 | 9.967 | 9.730 | 9.818 | 355,986 | -0.04(-0.45%) |
Aug 30, 2012 | 10.01 | 10.02 | 9.800 | 9.862 | 247,269 | -0.25(-2.44%) |
Aug 29, 2012 | 10.12 | 10.25 | 9.967 | 10.11 | 203,527 | +0.08(+0.79%) |
Aug 27, 2012 | 9.914 | 10.06 | 9.826 | 10.03 | 249,883 | +0.18(+1.88%) |
Aug 24, 2012 | 9.721 | 10.02 | 9.703 | 9.844 | 396,263 | +0.10(+0.99%) |
Aug 23, 2012 | 9.967 | 9.967 | 9.677 | 9.747 | 351,425 | -0.26(-2.64%) |
Aug 22, 2012 | 10.02 | 10.11 | 9.835 | 10.01 | 471,576 | +0.16(+1.61%) |
Aug 21, 2012 | 9.914 | 10.32 | 9.791 | 9.853 | 388,224 | -0.01(-0.09%) |
Aug 20, 2012 | 9.870 | 10.06 | 9.712 | 9.862 | 272,398 | -0.09(-0.88%) |
Aug 17, 2012 | 9.712 | 9.958 | 9.651 | 9.950 | 455,088 | +0.23(+2.35%) |
Aug 16, 2012 | 9.510 | 9.739 | 9.422 | 9.721 | 456,587 | +0.18(+1.94%) |
Aug 15, 2012 | 9.404 | 9.624 | 9.391 | 9.536 | 349,555 | +0.13(+1.40%) |
Aug 14, 2012 | 9.378 | 9.475 | 9.303 | 9.404 | 362,563 | +0.11(+1.23%) |
Aug 13, 2012 | 9.290 | 9.360 | 9.061 | 9.290 | 185,961 | +0.01(+0.09%) |
Aug 10, 2012 | 9.360 | 9.413 | 9.175 | 9.281 | 241,674 | -0.15(-1.59%) |
Aug 09, 2012 | 9.501 | 9.598 | 9.387 | 9.431 | 302,278 | -0.06(-0.65%) |
Aug 08, 2012 | 9.325 | 9.562 | 9.228 | 9.492 | 540,116 | +0.13(+1.41%) |
Aug 07, 2012 | 9.184 | 9.387 | 9.044 | 9.360 | 661,629 | +0.23(+2.50%) |
Aug 06, 2012 | 8.507 | 9.219 | 8.454 | 9.131 | 853,370 | +0.62(+7.23%) |
Aug 03, 2012 | 8.419 | 8.956 | 8.173 | 8.516 | 1,057,943 | +0.26(+3.09%) |
Aug 02, 2012 | 7.961 | 8.296 | 7.917 | 8.261 | 611,195 | +0.24(+2.96%) |
Aug 01, 2012 | 8.366 | 8.366 | 8.023 | 8.023 | 363,901 | -0.31(-3.70%) |
Jul 31, 2012 | 8.120 | 8.428 | 8.111 | 8.331 | 608,324 | +0.18(+2.16%) |
Jul 30, 2012 | 7.847 | 8.164 | 7.838 | 8.155 | 304,499 | +0.33(+4.16%) |
Jul 27, 2012 | 7.900 | 7.926 | 7.742 | 7.830 | 705,088 | +0.00(+0.00%) |
Jul 26, 2012 | 8.164 | 8.181 | 7.803 | 7.830 | 336,345 | -0.16(-1.98%) |
Jul 25, 2012 | 8.234 | 8.234 | 7.953 | 7.988 | 642,931 | -0.18(-2.16%) |
Jul 24, 2012 | 8.507 | 8.507 | 8.129 | 8.164 | 399,030 | -0.30(-3.53%) |
Jul 23, 2012 | 8.771 | 8.806 | 8.454 | 8.463 | 405,470 | -0.54(-5.96%) |
Jul 20, 2012 | 8.938 | 9.061 | 8.920 | 9.000 | 341,087 | -0.04(-0.39%) |
Jul 19, 2012 | 9.105 | 9.149 | 8.947 | 9.035 | 464,209 | -0.06(-0.68%) |
Jul 18, 2012 | 8.568 | 9.114 | 8.480 | 9.096 | 551,073 | +0.49(+5.73%) |
Jul 17, 2012 | 8.454 | 8.621 | 8.340 | 8.604 | 308,974 | +0.21(+2.52%) |
Jul 16, 2012 | 8.322 | 8.463 | 8.217 | 8.393 | 340,335 | +0.03(+0.32%) |
Jul 13, 2012 | 8.278 | 8.568 | 8.208 | 8.366 | 300,635 | +0.10(+1.17%) |
Jul 12, 2012 | 8.331 | 8.331 | 8.129 | 8.269 | 273,987 | -0.12(-1.47%) |
Jul 11, 2012 | 8.305 | 8.551 | 8.234 | 8.393 | 403,560 | +0.11(+1.38%) |
Jul 10, 2012 | 8.401 | 8.489 | 8.155 | 8.278 | 356,701 | -0.03(-0.32%) |
Jul 09, 2012 | 8.243 | 8.428 | 8.243 | 8.305 | 346,906 | +0.02(+0.21%) |
Jul 06, 2012 | 8.366 | 8.454 | 8.217 | 8.287 | 392,759 | -0.21(-2.48%) |
Jul 05, 2012 | 8.621 | 8.630 | 8.480 | 8.498 | 246,915 | -0.17(-1.93%) |
Jul 03, 2012 | 8.780 | 8.938 | 8.621 | 8.665 | 219,765 | -0.13(-1.50%) |