Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.07 | 10.21 | 9.980 | 10.11 | 178,721 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,276 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.921 | 9.688 | 9.795 | 128,126 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.746 | 9.814 | 115,165 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,893 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,064 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.13 | 10.21 | 282,660 | +0.02(+0.19%) |
Sep 19, 2012 | 10.13 | 10.23 | 10.10 | 10.19 | 208,629 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.941 | 10.17 | 196,374 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,437 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,397 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.853 | 9.989 | 239,241 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.980 | 10.04 | 167,024 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.921 | 10.06 | 123,983 | +0.01(+0.10%) |
Sep 10, 2012 | 9.931 | 10.11 | 9.838 | 10.05 | 118,550 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.853 | 9.941 | 100,508 | -0.02(-0.20%) |
Sep 06, 2012 | 9.999 | 10.12 | 9.911 | 9.960 | 114,083 | +0.08(+0.79%) |
Sep 05, 2012 | 9.727 | 10.04 | 9.727 | 9.882 | 240,041 | +0.15(+1.50%) |
Sep 04, 2012 | 9.911 | 9.911 | 9.697 | 9.736 | 250,094 | -0.17(-1.67%) |
Aug 31, 2012 | 9.882 | 9.989 | 9.843 | 9.902 | 98,166 | +0.09(+0.89%) |
Aug 30, 2012 | 9.659 | 9.980 | 9.571 | 9.814 | 100,843 | +0.13(+1.31%) |
Aug 29, 2012 | 9.795 | 9.931 | 9.629 | 9.688 | 271,254 | -0.01(-0.10%) |
Aug 27, 2012 | 9.824 | 10.09 | 9.678 | 9.697 | 149,687 | -0.06(-0.60%) |
Aug 24, 2012 | 9.678 | 9.911 | 9.678 | 9.756 | 97,924 | +0.04(+0.40%) |
Aug 23, 2012 | 10.03 | 10.04 | 9.697 | 9.717 | 88,243 | -0.40(-3.94%) |
Aug 22, 2012 | 9.970 | 10.21 | 9.911 | 10.12 | 86,547 | +0.11(+1.07%) |
Aug 21, 2012 | 10.03 | 10.22 | 10.01 | 10.01 | 208,802 | +0.11(+1.08%) |
Aug 20, 2012 | 9.911 | 10.21 | 9.873 | 9.902 | 376,931 | -0.05(-0.49%) |
Aug 17, 2012 | 9.406 | 10.03 | 9.406 | 9.950 | 555,238 | +0.53(+5.68%) |
Aug 16, 2012 | 9.396 | 9.542 | 9.221 | 9.415 | 307,120 | +0.02(+0.21%) |
Aug 15, 2012 | 9.727 | 9.804 | 9.153 | 9.396 | 639,283 | -0.36(-3.69%) |
Aug 14, 2012 | 9.814 | 10.04 | 9.717 | 9.756 | 375,203 | +0.04(+0.40%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.717 | 9.717 | 262,374 | -0.20(-2.06%) |
Aug 10, 2012 | 9.931 | 10.21 | 9.853 | 9.921 | 568,059 | -0.05(-0.49%) |
Aug 09, 2012 | 9.814 | 10.11 | 9.814 | 9.970 | 49,707 | +0.12(+1.18%) |
Aug 08, 2012 | 9.766 | 9.989 | 9.727 | 9.853 | 103,994 | +0.02(+0.20%) |
Aug 07, 2012 | 9.814 | 10.18 | 9.736 | 9.834 | 160,850 | +0.04(+0.40%) |
Aug 06, 2012 | 10.05 | 10.10 | 9.775 | 9.795 | 72,261 | -0.18(-1.85%) |
Aug 03, 2012 | 9.941 | 10.10 | 9.882 | 9.980 | 44,209 | +0.20(+2.09%) |
Aug 02, 2012 | 9.882 | 10.07 | 9.727 | 9.775 | 118,987 | -0.17(-1.66%) |
Aug 01, 2012 | 10.10 | 10.17 | 9.902 | 9.941 | 74,601 | -0.24(-2.39%) |
Jul 31, 2012 | 10.33 | 10.49 | 10.13 | 10.18 | 65,937 | -0.16(-1.50%) |
Jul 30, 2012 | 10.41 | 10.53 | 10.24 | 10.34 | 50,912 | +0.00(+0.00%) |
Jul 27, 2012 | 9.950 | 10.48 | 9.843 | 10.34 | 34,482 | +0.46(+4.63%) |
Jul 26, 2012 | 10.05 | 10.05 | 9.853 | 9.882 | 53,050 | +0.03(+0.30%) |
Jul 25, 2012 | 10.07 | 10.14 | 9.843 | 9.853 | 96,118 | -0.12(-1.17%) |
Jul 24, 2012 | 10.28 | 10.34 | 9.864 | 9.970 | 66,151 | -0.23(-2.29%) |
Jul 23, 2012 | 10.10 | 10.36 | 9.902 | 10.20 | 47,346 | -0.21(-2.05%) |
Jul 20, 2012 | 10.57 | 10.57 | 10.35 | 10.42 | 42,780 | -0.24(-2.28%) |
Jul 19, 2012 | 10.91 | 10.99 | 10.53 | 10.66 | 52,123 | -0.22(-2.06%) |
Jul 18, 2012 | 10.71 | 11.04 | 10.71 | 10.88 | 36,980 | +0.12(+1.08%) |
Jul 17, 2012 | 10.76 | 11.03 | 10.62 | 10.77 | 113,683 | +0.12(+1.10%) |
Jul 16, 2012 | 10.69 | 10.73 | 10.51 | 10.65 | 48,743 | -0.04(-0.36%) |
Jul 13, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 74,561 | -0.04(-0.36%) |
Jul 12, 2012 | 10.48 | 10.84 | 10.46 | 10.73 | 31,227 | +0.14(+1.29%) |
Jul 11, 2012 | 10.53 | 10.64 | 10.27 | 10.59 | 47,863 | +0.05(+0.46%) |
Jul 10, 2012 | 10.92 | 11.03 | 10.42 | 10.54 | 517,563 | -0.33(-3.04%) |
Jul 09, 2012 | 10.97 | 11.14 | 10.75 | 10.87 | 58,673 | -0.10(-0.89%) |
Jul 06, 2012 | 10.86 | 11.12 | 10.86 | 10.97 | 70,174 | -0.03(-0.27%) |
Jul 05, 2012 | 11.05 | 11.21 | 10.70 | 11.00 | 78,206 | -0.10(-0.88%) |
Jul 03, 2012 | 10.75 | 11.13 | 10.74 | 11.10 | 45,715 | +0.39(+3.63%) |