Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.03 | 10.18 | 9.943 | 10.07 | 179,379 | +0.02(+0.19%) |
Sep 27, 2012 | 9.846 | 10.17 | 9.846 | 10.05 | 211,050 | +0.29(+2.98%) |
Sep 26, 2012 | 9.768 | 9.885 | 9.652 | 9.759 | 128,598 | -0.02(-0.20%) |
Sep 25, 2012 | 10.06 | 10.14 | 9.710 | 9.778 | 115,589 | -0.26(-2.61%) |
Sep 24, 2012 | 10.06 | 10.18 | 9.991 | 10.04 | 71,155 | -0.09(-0.86%) |
Sep 21, 2012 | 10.28 | 10.31 | 10.02 | 10.13 | 455,737 | -0.05(-0.48%) |
Sep 20, 2012 | 10.11 | 10.24 | 10.09 | 10.18 | 283,702 | +0.02(+0.19%) |
Sep 19, 2012 | 10.09 | 10.19 | 10.06 | 10.16 | 209,397 | +0.02(+0.19%) |
Sep 18, 2012 | 10.13 | 10.22 | 9.904 | 10.14 | 197,097 | -0.02(-0.19%) |
Sep 17, 2012 | 10.16 | 10.23 | 10.01 | 10.16 | 186,120 | -0.02(-0.19%) |
Sep 14, 2012 | 9.972 | 10.26 | 9.972 | 10.18 | 351,688 | +0.22(+2.24%) |
Sep 13, 2012 | 10.00 | 10.11 | 9.817 | 9.953 | 240,123 | -0.05(-0.48%) |
Sep 12, 2012 | 10.05 | 10.18 | 9.943 | 10.00 | 167,640 | -0.02(-0.19%) |
Sep 11, 2012 | 10.01 | 10.12 | 9.885 | 10.02 | 124,439 | +0.01(+0.10%) |
Sep 10, 2012 | 9.894 | 10.07 | 9.802 | 10.01 | 118,987 | +0.11(+1.08%) |
Sep 07, 2012 | 9.972 | 10.02 | 9.817 | 9.904 | 100,878 | -0.02(-0.20%) |
Sep 06, 2012 | 9.962 | 10.08 | 9.875 | 9.924 | 114,503 | +0.08(+0.79%) |
Sep 05, 2012 | 9.691 | 10.00 | 9.691 | 9.846 | 240,926 | +0.15(+1.50%) |
Sep 04, 2012 | 9.875 | 9.875 | 9.662 | 9.701 | 251,015 | -0.16(-1.67%) |
Aug 31, 2012 | 9.846 | 9.953 | 9.807 | 9.865 | 98,528 | +0.09(+0.89%) |
Aug 30, 2012 | 9.623 | 9.943 | 9.536 | 9.778 | 101,215 | +0.13(+1.31%) |
Aug 29, 2012 | 9.759 | 9.894 | 9.594 | 9.652 | 272,253 | -0.01(-0.10%) |
Aug 27, 2012 | 9.788 | 10.05 | 9.642 | 9.662 | 150,239 | -0.06(-0.60%) |
Aug 24, 2012 | 9.642 | 9.875 | 9.642 | 9.720 | 98,285 | +0.04(+0.40%) |
Aug 23, 2012 | 9.991 | 10.00 | 9.662 | 9.681 | 88,568 | -0.40(-3.94%) |
Aug 22, 2012 | 9.933 | 10.18 | 9.875 | 10.08 | 86,866 | +0.11(+1.07%) |
Aug 21, 2012 | 9.991 | 10.19 | 9.972 | 9.972 | 209,572 | +0.11(+1.08%) |
Aug 20, 2012 | 9.875 | 10.18 | 9.836 | 9.865 | 378,320 | -0.05(-0.49%) |
Aug 17, 2012 | 9.371 | 9.991 | 9.371 | 9.914 | 557,283 | +0.53(+5.68%) |
Aug 16, 2012 | 9.361 | 9.507 | 9.187 | 9.381 | 308,251 | +0.02(+0.21%) |
Aug 15, 2012 | 9.691 | 9.768 | 9.119 | 9.361 | 641,638 | -0.36(-3.69%) |
Aug 14, 2012 | 9.778 | 10.00 | 9.681 | 9.720 | 376,585 | +0.04(+0.40%) |
Aug 13, 2012 | 9.982 | 10.08 | 9.681 | 9.681 | 263,340 | -0.20(-2.06%) |
Aug 10, 2012 | 9.894 | 10.18 | 9.817 | 9.885 | 570,152 | -0.05(-0.49%) |
Aug 09, 2012 | 9.778 | 10.07 | 9.778 | 9.933 | 49,890 | +0.12(+1.18%) |
Aug 08, 2012 | 9.730 | 9.953 | 9.691 | 9.817 | 104,377 | +0.02(+0.20%) |
Aug 07, 2012 | 9.778 | 10.15 | 9.701 | 9.798 | 161,442 | +0.04(+0.40%) |
Aug 06, 2012 | 10.01 | 10.06 | 9.739 | 9.759 | 72,527 | -0.18(-1.85%) |
Aug 03, 2012 | 9.904 | 10.06 | 9.846 | 9.943 | 44,372 | +0.20(+2.09%) |
Aug 02, 2012 | 9.846 | 10.03 | 9.691 | 9.739 | 119,426 | -0.16(-1.66%) |
Aug 01, 2012 | 10.06 | 10.14 | 9.865 | 9.904 | 74,876 | -0.24(-2.39%) |
Jul 31, 2012 | 10.29 | 10.46 | 10.09 | 10.15 | 66,180 | -0.16(-1.51%) |
Jul 30, 2012 | 10.37 | 10.50 | 10.20 | 10.30 | 51,100 | +0.00(+0.00%) |
Jul 27, 2012 | 9.914 | 10.44 | 9.807 | 10.30 | 34,609 | +0.46(+4.63%) |
Jul 26, 2012 | 10.01 | 10.01 | 9.817 | 9.846 | 53,245 | +0.03(+0.30%) |
Jul 25, 2012 | 10.03 | 10.11 | 9.807 | 9.817 | 96,472 | -0.12(-1.17%) |
Jul 24, 2012 | 10.24 | 10.30 | 9.828 | 9.933 | 66,395 | -0.23(-2.29%) |
Jul 23, 2012 | 10.06 | 10.32 | 9.865 | 10.17 | 47,520 | -0.21(-2.05%) |
Jul 20, 2012 | 10.53 | 10.53 | 10.31 | 10.38 | 42,938 | -0.24(-2.28%) |
Jul 19, 2012 | 10.87 | 10.95 | 10.50 | 10.62 | 52,315 | -0.22(-2.06%) |
Jul 18, 2012 | 10.67 | 11.00 | 10.67 | 10.84 | 37,117 | +0.12(+1.08%) |
Jul 17, 2012 | 10.72 | 10.99 | 10.58 | 10.73 | 114,102 | +0.12(+1.10%) |
Jul 16, 2012 | 10.65 | 10.70 | 10.48 | 10.61 | 48,923 | -0.04(-0.36%) |
Jul 13, 2012 | 10.79 | 10.80 | 10.44 | 10.65 | 74,835 | -0.04(-0.36%) |
Jul 12, 2012 | 10.44 | 10.80 | 10.42 | 10.69 | 31,342 | +0.14(+1.29%) |
Jul 11, 2012 | 10.50 | 10.60 | 10.23 | 10.55 | 48,039 | +0.05(+0.46%) |
Jul 10, 2012 | 10.88 | 10.99 | 10.38 | 10.51 | 519,469 | -0.33(-3.04%) |
Jul 09, 2012 | 10.93 | 11.10 | 10.71 | 10.83 | 58,890 | -0.10(-0.89%) |
Jul 06, 2012 | 10.82 | 11.08 | 10.82 | 10.93 | 70,432 | -0.03(-0.27%) |
Jul 05, 2012 | 11.01 | 11.17 | 10.66 | 10.96 | 78,494 | -0.10(-0.88%) |
Jul 03, 2012 | 10.71 | 11.09 | 10.70 | 11.06 | 45,884 | +0.39(+3.63%) |