Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.343 | 9.534 | 9.315 | 9.425 | 14,981 | +0.13(+1.38%) |
Sep 27, 2012 | 9.201 | 9.321 | 9.201 | 9.297 | 6,710 | +0.04(+0.43%) |
Sep 26, 2012 | 9.287 | 9.287 | 9.037 | 9.257 | 8,545 | -0.03(-0.32%) |
Sep 25, 2012 | 9.287 | 9.290 | 9.123 | 9.287 | 14,630 | +0.13(+1.42%) |
Sep 24, 2012 | 9.212 | 9.235 | 9.105 | 9.157 | 18,817 | +0.21(+2.33%) |
Sep 21, 2012 | 9.043 | 9.194 | 8.949 | 8.949 | 16,177 | +0.02(+0.21%) |
Sep 20, 2012 | 8.949 | 9.193 | 8.926 | 8.930 | 19,369 | -0.02(-0.21%) |
Sep 19, 2012 | 8.826 | 8.952 | 8.771 | 8.949 | 4,138 | +0.12(+1.39%) |
Sep 18, 2012 | 8.822 | 8.826 | 8.740 | 8.826 | 13,409 | +0.00(+0.05%) |
Sep 17, 2012 | 8.844 | 8.914 | 8.766 | 8.821 | 21,794 | -0.00(-0.05%) |
Sep 14, 2012 | 8.893 | 8.893 | 8.774 | 8.826 | 7,521 | +0.01(+0.07%) |
Sep 13, 2012 | 8.867 | 8.915 | 8.770 | 8.820 | 7,505 | -0.10(-1.11%) |
Sep 12, 2012 | 8.919 | 8.956 | 8.778 | 8.919 | 15,712 | +0.11(+1.22%) |
Sep 11, 2012 | 8.878 | 8.956 | 8.781 | 8.811 | 8,153 | -0.05(-0.55%) |
Sep 10, 2012 | 8.956 | 8.956 | 8.774 | 8.859 | 14,485 | -0.13(-1.41%) |
Sep 07, 2012 | 8.677 | 9.022 | 8.677 | 8.986 | 18,411 | +0.31(+3.55%) |
Sep 06, 2012 | 8.800 | 9.071 | 8.551 | 8.678 | 37,293 | +0.16(+1.84%) |
Sep 05, 2012 | 9.197 | 9.476 | 8.521 | 8.521 | 58,848 | -0.92(-9.72%) |
Sep 04, 2012 | 9.476 | 9.659 | 9.413 | 9.439 | 48,819 | -0.04(-0.39%) |
Aug 31, 2012 | 9.472 | 9.736 | 9.435 | 9.476 | 17,168 | -0.21(-2.19%) |
Aug 30, 2012 | 9.714 | 9.829 | 9.577 | 9.688 | 18,502 | -0.07(-0.69%) |
Aug 29, 2012 | 9.837 | 10.13 | 9.755 | 9.755 | 22,910 | -0.13(-1.27%) |
Aug 27, 2012 | 10.14 | 10.17 | 9.702 | 9.880 | 40,283 | -0.26(-2.59%) |
Aug 24, 2012 | 10.11 | 10.36 | 10.11 | 10.14 | 8,957 | -0.22(-2.11%) |
Aug 23, 2012 | 10.52 | 10.54 | 10.27 | 10.36 | 4,370 | -0.00(-0.01%) |
Aug 22, 2012 | 10.37 | 10.37 | 10.10 | 10.36 | 15,003 | -0.01(-0.09%) |
Aug 21, 2012 | 10.55 | 10.55 | 10.37 | 10.37 | 14,120 | -0.10(-0.97%) |
Aug 20, 2012 | 10.37 | 10.51 | 10.25 | 10.47 | 26,084 | +0.10(+1.00%) |
Aug 17, 2012 | 10.52 | 10.59 | 10.37 | 10.37 | 7,796 | -0.09(-0.81%) |
Aug 16, 2012 | 10.34 | 10.45 | 10.34 | 10.45 | 4,300 | +0.21(+2.10%) |
Aug 15, 2012 | 10.09 | 10.24 | 10.04 | 10.24 | 22,267 | +0.16(+1.62%) |
Aug 14, 2012 | 10.50 | 10.50 | 9.915 | 10.08 | 22,294 | -0.43(-4.09%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.31 | 10.51 | 3,511 | +0.05(+0.46%) |
Aug 10, 2012 | 10.29 | 10.46 | 10.29 | 10.46 | 1,123 | +0.01(+0.11%) |
Aug 09, 2012 | 10.24 | 10.53 | 10.24 | 10.45 | 7,709 | +0.20(+1.95%) |
Aug 08, 2012 | 10.52 | 10.52 | 10.20 | 10.25 | 11,548 | -0.40(-3.72%) |
Aug 07, 2012 | 10.55 | 10.64 | 10.55 | 10.64 | 2,352 | -0.04(-0.38%) |
Aug 06, 2012 | 10.71 | 10.71 | 10.55 | 10.68 | 6,221 | -0.04(-0.35%) |
Aug 03, 2012 | 10.72 | 10.81 | 10.54 | 10.72 | 8,755 | -0.15(-1.40%) |
Aug 02, 2012 | 11.23 | 11.23 | 10.60 | 10.87 | 9,260 | -0.40(-3.55%) |
Aug 01, 2012 | 11.27 | 11.41 | 11.11 | 11.27 | 18,242 | +0.06(+0.49%) |
Jul 31, 2012 | 11.85 | 11.85 | 11.22 | 11.22 | 15,341 | -0.28(-2.42%) |
Jul 30, 2012 | 11.40 | 11.64 | 11.27 | 11.49 | 13,815 | +0.27(+2.38%) |
Jul 27, 2012 | 11.59 | 11.59 | 11.22 | 11.23 | 5,772 | +0.00(+0.01%) |
Jul 26, 2012 | 11.40 | 11.40 | 11.17 | 11.23 | 3,856 | -0.06(-0.51%) |
Jul 25, 2012 | 11.45 | 11.45 | 10.78 | 11.28 | 32,350 | -0.30(-2.55%) |
Jul 24, 2012 | 11.42 | 11.80 | 11.42 | 11.58 | 6,914 | +0.24(+2.08%) |
Jul 23, 2012 | 11.22 | 11.34 | 11.03 | 11.34 | 10,749 | +0.13(+1.18%) |
Jul 20, 2012 | 11.21 | 11.38 | 11.21 | 11.21 | 2,779 | -0.03(-0.26%) |
Jul 19, 2012 | 11.17 | 11.36 | 11.17 | 11.24 | 1,174 | -0.22(-1.91%) |
Jul 18, 2012 | 11.34 | 11.46 | 11.34 | 11.46 | 1,084 | +0.07(+0.58%) |
Jul 17, 2012 | 11.11 | 11.39 | 11.11 | 11.39 | 7,888 | +0.29(+2.62%) |
Jul 16, 2012 | 11.10 | 11.26 | 11.10 | 11.10 | 5,916 | +0.03(+0.29%) |
Jul 13, 2012 | 10.96 | 11.14 | 10.78 | 11.07 | 9,751 | +0.00(+0.04%) |
Jul 12, 2012 | 11.10 | 11.19 | 11.06 | 11.06 | 12,750 | -0.07(-0.66%) |
Jul 11, 2012 | 11.14 | 11.32 | 11.14 | 11.14 | 5,323 | -0.24(-2.11%) |
Jul 10, 2012 | 11.25 | 11.58 | 11.25 | 11.38 | 10,800 | -0.06(-0.48%) |
Jul 09, 2012 | 11.35 | 11.43 | 11.25 | 11.43 | 11,649 | +0.26(+2.36%) |
Jul 06, 2012 | 10.99 | 11.17 | 10.99 | 11.17 | 11,879 | +0.20(+1.79%) |
Jul 05, 2012 | 10.92 | 11.09 | 10.69 | 10.97 | 11,397 | -0.09(-0.83%) |
Jul 03, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 542 | -0.07(-0.66%) |