Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 599,064 | -0.09(-0.90%) |
Sep 27, 2012 | 10.28 | 10.43 | 10.27 | 10.41 | 63,476 | +0.17(+1.62%) |
Sep 26, 2012 | 10.31 | 10.31 | 10.20 | 10.24 | 150,000 | -0.10(-0.97%) |
Sep 25, 2012 | 10.52 | 10.53 | 10.33 | 10.34 | 246,585 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,330 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,234 | +0.01(+0.08%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.50 | 10.55 | 85,653 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 87,878 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,838 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.61 | 10.56 | 10.59 | 378,892 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.61 | 449,124 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.51 | 146,723 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.36 | 10.30 | 10.36 | 232,665 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.33 | 10.27 | 10.28 | 81,404 | +0.06(+0.55%) |
Sep 10, 2012 | 10.35 | 10.35 | 10.22 | 10.23 | 152,178 | -0.13(-1.21%) |
Sep 07, 2012 | 10.33 | 10.36 | 10.30 | 10.35 | 213,054 | +0.02(+0.23%) |
Sep 06, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 147,239 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,992 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,561 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,257 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,523 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,521 | +0.00(+0.04%) |
Aug 27, 2012 | 10.21 | 10.23 | 10.16 | 10.19 | 129,740 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,720 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,867 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,173 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,356 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,647 | +0.04(+0.42%) |
Aug 17, 2012 | 10.20 | 10.25 | 10.20 | 10.24 | 48,416 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.22 | 10.10 | 10.21 | 77,704 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.08 | 10.04 | 10.05 | 50,876 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,239 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.000 | 10.06 | 52,812 | +0.00(+0.00%) |
Aug 10, 2012 | 9.989 | 10.06 | 9.989 | 10.06 | 34,241 | +0.02(+0.24%) |
Aug 09, 2012 | 9.995 | 10.05 | 9.915 | 10.04 | 133,513 | +0.06(+0.55%) |
Aug 08, 2012 | 9.949 | 10.01 | 9.947 | 9.985 | 182,043 | +0.01(+0.06%) |
Aug 07, 2012 | 9.922 | 10.01 | 9.922 | 9.978 | 236,947 | +0.07(+0.72%) |
Aug 06, 2012 | 9.867 | 9.939 | 9.867 | 9.907 | 624,928 | +0.09(+0.90%) |
Aug 03, 2012 | 9.752 | 9.842 | 9.646 | 9.819 | 1,348,606 | +0.19(+2.00%) |
Aug 02, 2012 | 9.591 | 9.707 | 9.558 | 9.627 | 945,632 | -0.08(-0.78%) |
Aug 01, 2012 | 9.794 | 9.794 | 9.643 | 9.703 | 1,085,057 | -0.03(-0.35%) |
Jul 31, 2012 | 9.716 | 9.775 | 9.716 | 9.737 | 617,314 | +0.07(+0.68%) |
Jul 30, 2012 | 9.675 | 9.729 | 9.651 | 9.672 | 52,055 | +0.01(+0.06%) |
Jul 27, 2012 | 9.487 | 9.691 | 9.487 | 9.666 | 47,163 | +0.22(+2.29%) |
Jul 26, 2012 | 9.437 | 9.484 | 9.403 | 9.449 | 252,134 | +0.16(+1.70%) |
Jul 25, 2012 | 9.299 | 9.357 | 9.264 | 9.291 | 270,304 | -0.06(-0.59%) |
Jul 24, 2012 | 9.461 | 9.461 | 9.304 | 9.346 | 258,709 | -0.09(-0.90%) |
Jul 23, 2012 | 9.390 | 9.457 | 9.302 | 9.431 | 517,405 | -0.13(-1.39%) |
Jul 20, 2012 | 9.672 | 9.672 | 9.564 | 9.564 | 279,774 | -0.13(-1.32%) |
Jul 19, 2012 | 9.669 | 9.707 | 9.652 | 9.692 | 333,224 | +0.14(+1.52%) |
Jul 18, 2012 | 9.494 | 9.570 | 9.491 | 9.548 | 392,464 | +0.16(+1.68%) |
Jul 17, 2012 | 9.424 | 9.424 | 9.293 | 9.390 | 310,731 | +0.01(+0.13%) |
Jul 16, 2012 | 9.403 | 9.416 | 9.367 | 9.378 | 116,650 | -0.04(-0.44%) |
Jul 13, 2012 | 9.291 | 9.428 | 9.291 | 9.419 | 116,416 | +0.15(+1.59%) |
Jul 12, 2012 | 9.303 | 9.325 | 9.193 | 9.272 | 192,432 | -0.13(-1.35%) |
Jul 11, 2012 | 9.437 | 9.437 | 9.321 | 9.398 | 507,446 | -0.02(-0.25%) |
Jul 10, 2012 | 9.549 | 9.592 | 9.385 | 9.422 | 220,346 | -0.10(-1.07%) |
Jul 09, 2012 | 9.543 | 9.548 | 9.469 | 9.524 | 211,251 | -0.05(-0.50%) |
Jul 06, 2012 | 9.645 | 9.669 | 9.507 | 9.572 | 263,561 | -0.19(-1.97%) |
Jul 05, 2012 | 9.730 | 9.803 | 9.700 | 9.764 | 223,530 | +0.01(+0.09%) |
Jul 03, 2012 | 9.686 | 9.755 | 9.679 | 9.755 | 33,128 | +0.08(+0.83%) |