Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.48 | 10.52 | 10.24 | 10.41 | 230,164 | -0.11(-1.05%) |
Sep 27, 2012 | 10.10 | 10.54 | 10.01 | 10.52 | 164,836 | +0.49(+4.89%) |
Sep 26, 2012 | 9.960 | 10.12 | 9.820 | 10.03 | 274,884 | +0.02(+0.20%) |
Sep 25, 2012 | 10.73 | 10.75 | 9.975 | 10.01 | 270,708 | -0.68(-6.36%) |
Sep 24, 2012 | 10.80 | 10.94 | 10.59 | 10.69 | 233,587 | -0.12(-1.11%) |
Sep 21, 2012 | 10.77 | 10.85 | 10.61 | 10.81 | 656,827 | +0.10(+0.93%) |
Sep 20, 2012 | 10.50 | 10.98 | 10.41 | 10.71 | 169,704 | +0.18(+1.71%) |
Sep 19, 2012 | 10.75 | 10.84 | 10.42 | 10.53 | 130,801 | -0.23(-2.14%) |
Sep 18, 2012 | 10.40 | 10.88 | 10.40 | 10.76 | 209,449 | +0.23(+2.18%) |
Sep 17, 2012 | 11.13 | 11.45 | 10.45 | 10.53 | 323,591 | -0.62(-5.56%) |
Sep 14, 2012 | 10.66 | 11.28 | 10.66 | 11.15 | 228,547 | +0.54(+5.09%) |
Sep 13, 2012 | 10.19 | 10.78 | 10.14 | 10.61 | 235,255 | +0.39(+3.82%) |
Sep 12, 2012 | 10.04 | 10.22 | 9.870 | 10.22 | 252,895 | +0.23(+2.30%) |
Sep 11, 2012 | 9.890 | 10.14 | 9.845 | 9.990 | 384,410 | +0.13(+1.32%) |
Sep 10, 2012 | 10.22 | 10.25 | 9.810 | 9.860 | 265,448 | -0.35(-3.43%) |
Sep 07, 2012 | 10.13 | 10.25 | 10.00 | 10.21 | 216,474 | +0.17(+1.69%) |
Sep 06, 2012 | 9.840 | 10.17 | 9.840 | 10.04 | 288,077 | +0.25(+2.55%) |
Sep 05, 2012 | 9.860 | 10.02 | 9.650 | 9.790 | 141,248 | -0.12(-1.21%) |
Sep 04, 2012 | 9.620 | 10.00 | 9.500 | 9.910 | 267,747 | +0.32(+3.34%) |
Aug 31, 2012 | 9.600 | 9.630 | 9.440 | 9.590 | 156,852 | +0.06(+0.63%) |
Aug 30, 2012 | 9.490 | 9.560 | 9.390 | 9.530 | 244,380 | +0.02(+0.21%) |
Aug 29, 2012 | 9.500 | 9.590 | 9.440 | 9.510 | 195,779 | -0.02(-0.21%) |
Aug 27, 2012 | 9.510 | 9.630 | 9.350 | 9.530 | 207,226 | +0.03(+0.32%) |
Aug 24, 2012 | 9.390 | 9.530 | 9.380 | 9.500 | 132,348 | +0.07(+0.74%) |
Aug 23, 2012 | 9.410 | 9.480 | 9.210 | 9.430 | 313,185 | -0.01(-0.11%) |
Aug 22, 2012 | 9.650 | 9.700 | 9.400 | 9.440 | 241,795 | -0.25(-2.58%) |
Aug 21, 2012 | 9.460 | 9.800 | 9.361 | 9.690 | 219,156 | +0.28(+2.98%) |
Aug 20, 2012 | 9.480 | 9.570 | 9.340 | 9.410 | 208,925 | -0.07(-0.74%) |
Aug 17, 2012 | 9.100 | 9.540 | 9.100 | 9.480 | 283,422 | +0.38(+4.18%) |
Aug 16, 2012 | 9.060 | 9.110 | 8.900 | 9.100 | 280,991 | +0.04(+0.44%) |
Aug 15, 2012 | 8.670 | 9.060 | 8.630 | 9.060 | 302,379 | +0.33(+3.78%) |
Aug 14, 2012 | 8.700 | 8.880 | 8.600 | 8.730 | 604,230 | +0.03(+0.34%) |
Aug 13, 2012 | 8.670 | 8.850 | 8.560 | 8.700 | 345,308 | +0.04(+0.46%) |
Aug 10, 2012 | 8.310 | 8.810 | 8.060 | 8.660 | 685,904 | +0.58(+7.18%) |
Aug 09, 2012 | 7.970 | 8.240 | 7.860 | 8.080 | 571,707 | +0.11(+1.38%) |
Aug 08, 2012 | 8.630 | 8.690 | 7.890 | 7.970 | 595,352 | -0.73(-8.39%) |
Aug 07, 2012 | 8.850 | 8.930 | 8.630 | 8.700 | 399,279 | -0.13(-1.47%) |
Aug 06, 2012 | 9.850 | 9.860 | 8.620 | 8.830 | 688,212 | -1.02(-10.31%) |
Aug 03, 2012 | 9.450 | 9.925 | 9.310 | 9.845 | 906,964 | +0.10(+0.97%) |
Aug 02, 2012 | 11.00 | 11.00 | 9.260 | 9.750 | 1,598,483 | -3.55(-26.69%) |
Aug 01, 2012 | 13.23 | 13.62 | 13.16 | 13.30 | 242,800 | +0.20(+1.53%) |
Jul 31, 2012 | 13.35 | 13.54 | 13.07 | 13.10 | 174,599 | -0.23(-1.73%) |
Jul 30, 2012 | 13.96 | 13.96 | 13.25 | 13.33 | 197,424 | -0.56(-4.03%) |
Jul 27, 2012 | 13.66 | 14.08 | 13.32 | 13.89 | 257,027 | +0.36(+2.66%) |
Jul 26, 2012 | 13.24 | 13.61 | 13.05 | 13.53 | 193,168 | +0.45(+3.44%) |
Jul 25, 2012 | 12.75 | 13.13 | 12.62 | 13.08 | 223,865 | +0.46(+3.65%) |
Jul 24, 2012 | 12.77 | 12.83 | 12.52 | 12.62 | 197,832 | -0.15(-1.17%) |
Jul 23, 2012 | 12.98 | 12.98 | 12.45 | 12.77 | 231,373 | -0.44(-3.33%) |
Jul 20, 2012 | 13.15 | 13.35 | 12.93 | 13.21 | 213,717 | -0.05(-0.38%) |
Jul 19, 2012 | 13.19 | 13.29 | 12.88 | 13.26 | 168,138 | +0.10(+0.76%) |
Jul 18, 2012 | 13.41 | 13.68 | 13.12 | 13.16 | 139,508 | -0.29(-2.16%) |
Jul 17, 2012 | 13.18 | 13.71 | 13.02 | 13.45 | 309,943 | +0.42(+3.22%) |
Jul 16, 2012 | 12.97 | 13.15 | 12.81 | 13.03 | 194,313 | +0.01(+0.08%) |
Jul 13, 2012 | 12.86 | 13.20 | 12.85 | 13.02 | 130,840 | +0.17(+1.32%) |
Jul 12, 2012 | 12.70 | 13.01 | 12.44 | 12.85 | 190,011 | +0.01(+0.08%) |
Jul 11, 2012 | 13.15 | 13.15 | 12.51 | 12.84 | 466,181 | -0.33(-2.51%) |
Jul 10, 2012 | 13.05 | 13.24 | 12.98 | 13.17 | 249,182 | +0.16(+1.23%) |
Jul 09, 2012 | 12.74 | 13.08 | 12.61 | 13.01 | 76,444 | +0.21(+1.64%) |
Jul 06, 2012 | 13.07 | 13.16 | 12.65 | 12.80 | 104,524 | -0.36(-2.74%) |
Jul 05, 2012 | 13.04 | 13.24 | 12.82 | 13.16 | 164,248 | +0.12(+0.92%) |
Jul 03, 2012 | 12.81 | 13.17 | 12.63 | 13.04 | 176,287 | +0.24(+1.87%) |