Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.70 | 10.76 | 10.48 | 10.49 | 63,091 | -0.29(-2.69%) |
Sep 27, 2012 | 10.78 | 10.90 | 10.60 | 10.78 | 51,846 | +0.04(+0.37%) |
Sep 26, 2012 | 10.62 | 10.78 | 10.54 | 10.74 | 64,372 | +0.13(+1.23%) |
Sep 25, 2012 | 11.02 | 11.20 | 10.60 | 10.61 | 112,139 | -0.34(-3.11%) |
Sep 24, 2012 | 10.69 | 11.15 | 10.69 | 10.95 | 74,586 | +0.17(+1.58%) |
Sep 21, 2012 | 10.96 | 11.10 | 10.75 | 10.78 | 203,732 | +0.01(+0.09%) |
Sep 20, 2012 | 10.80 | 10.98 | 10.66 | 10.77 | 57,809 | -0.14(-1.28%) |
Sep 19, 2012 | 11.02 | 11.08 | 10.80 | 10.91 | 61,440 | -0.14(-1.27%) |
Sep 18, 2012 | 10.74 | 11.13 | 10.74 | 11.05 | 75,672 | +0.22(+2.03%) |
Sep 17, 2012 | 10.68 | 10.91 | 10.50 | 10.83 | 66,322 | +0.05(+0.46%) |
Sep 14, 2012 | 10.70 | 10.99 | 10.67 | 10.78 | 105,452 | +0.07(+0.65%) |
Sep 13, 2012 | 10.08 | 10.73 | 10.01 | 10.71 | 81,264 | +0.63(+6.25%) |
Sep 12, 2012 | 10.13 | 10.20 | 9.870 | 10.08 | 48,563 | -0.02(-0.20%) |
Sep 11, 2012 | 9.990 | 10.15 | 9.720 | 10.10 | 98,800 | -0.02(-0.20%) |
Sep 10, 2012 | 10.16 | 10.27 | 9.930 | 10.12 | 49,392 | -0.08(-0.78%) |
Sep 07, 2012 | 10.18 | 10.30 | 9.980 | 10.20 | 44,235 | +0.09(+0.89%) |
Sep 06, 2012 | 10.14 | 10.32 | 9.970 | 10.11 | 75,863 | +0.03(+0.30%) |
Sep 05, 2012 | 10.18 | 10.40 | 10.06 | 10.08 | 64,120 | -0.03(-0.30%) |
Sep 04, 2012 | 9.740 | 10.30 | 9.520 | 10.11 | 134,606 | +0.34(+3.48%) |
Aug 31, 2012 | 9.850 | 9.850 | 9.560 | 9.770 | 52,845 | +0.06(+0.62%) |
Aug 30, 2012 | 9.840 | 9.840 | 9.560 | 9.710 | 33,183 | -0.26(-2.61%) |
Aug 29, 2012 | 9.870 | 10.15 | 9.750 | 9.970 | 42,693 | +0.37(+3.85%) |
Aug 27, 2012 | 9.530 | 9.760 | 9.390 | 9.600 | 24,394 | +0.10(+1.05%) |
Aug 24, 2012 | 9.390 | 9.630 | 9.350 | 9.500 | 25,135 | +0.05(+0.53%) |
Aug 23, 2012 | 9.700 | 9.700 | 9.440 | 9.450 | 16,270 | -0.25(-2.58%) |
Aug 22, 2012 | 9.980 | 9.990 | 9.630 | 9.700 | 53,903 | -0.33(-3.29%) |
Aug 21, 2012 | 9.770 | 10.40 | 9.580 | 10.03 | 70,969 | +0.32(+3.30%) |
Aug 20, 2012 | 9.640 | 9.730 | 9.540 | 9.710 | 32,473 | +0.03(+0.31%) |
Aug 17, 2012 | 9.510 | 9.700 | 9.260 | 9.680 | 82,821 | +0.14(+1.47%) |
Aug 16, 2012 | 9.430 | 9.570 | 9.180 | 9.540 | 47,177 | +0.07(+0.74%) |
Aug 15, 2012 | 9.220 | 9.490 | 9.220 | 9.470 | 43,037 | +0.19(+2.05%) |
Aug 14, 2012 | 9.540 | 9.540 | 9.220 | 9.280 | 43,503 | -0.21(-2.21%) |
Aug 13, 2012 | 9.220 | 9.570 | 9.180 | 9.490 | 44,492 | +0.27(+2.93%) |
Aug 10, 2012 | 9.250 | 9.360 | 9.100 | 9.220 | 36,512 | -0.13(-1.39%) |
Aug 09, 2012 | 9.580 | 9.610 | 9.270 | 9.350 | 38,045 | -0.28(-2.91%) |
Aug 08, 2012 | 9.840 | 9.950 | 9.600 | 9.630 | 35,240 | -0.26(-2.63%) |
Aug 07, 2012 | 10.49 | 10.50 | 9.860 | 9.890 | 85,127 | -0.52(-5.00%) |
Aug 06, 2012 | 10.35 | 10.50 | 10.07 | 10.41 | 82,905 | +0.02(+0.19%) |
Aug 03, 2012 | 9.590 | 10.49 | 9.590 | 10.39 | 105,130 | +0.98(+10.41%) |
Aug 02, 2012 | 9.500 | 9.610 | 9.280 | 9.410 | 75,735 | -0.22(-2.28%) |
Aug 01, 2012 | 10.42 | 10.43 | 9.630 | 9.630 | 63,886 | -0.71(-6.87%) |
Jul 31, 2012 | 10.21 | 10.68 | 10.20 | 10.34 | 78,054 | +0.03(+0.29%) |
Jul 30, 2012 | 10.57 | 10.69 | 10.22 | 10.31 | 51,804 | -0.30(-2.83%) |
Jul 27, 2012 | 10.00 | 10.66 | 9.790 | 10.61 | 119,891 | +0.63(+6.31%) |
Jul 26, 2012 | 9.880 | 10.01 | 9.830 | 9.980 | 34,914 | +0.31(+3.21%) |
Jul 25, 2012 | 9.650 | 9.750 | 9.580 | 9.670 | 29,273 | +0.11(+1.15%) |
Jul 24, 2012 | 9.800 | 9.800 | 9.420 | 9.560 | 84,100 | -0.19(-1.95%) |
Jul 23, 2012 | 9.500 | 9.910 | 9.500 | 9.750 | 58,069 | +0.01(+0.10%) |
Jul 20, 2012 | 9.990 | 10.02 | 9.710 | 9.740 | 45,358 | -0.34(-3.37%) |
Jul 19, 2012 | 10.50 | 10.50 | 10.07 | 10.08 | 33,439 | -0.39(-3.72%) |
Jul 18, 2012 | 10.10 | 10.50 | 10.07 | 10.47 | 100,602 | +0.32(+3.15%) |
Jul 17, 2012 | 10.21 | 10.40 | 10.05 | 10.15 | 37,523 | -0.03(-0.29%) |
Jul 16, 2012 | 10.21 | 10.47 | 10.15 | 10.18 | 72,197 | -0.11(-1.07%) |
Jul 13, 2012 | 10.05 | 10.32 | 9.880 | 10.29 | 70,934 | +0.26(+2.59%) |
Jul 12, 2012 | 9.780 | 10.05 | 9.560 | 10.03 | 52,776 | +0.13(+1.31%) |
Jul 11, 2012 | 10.04 | 10.10 | 9.770 | 9.900 | 51,373 | -0.18(-1.79%) |
Jul 10, 2012 | 10.00 | 10.10 | 9.920 | 10.08 | 46,921 | +0.11(+1.10%) |
Jul 09, 2012 | 9.750 | 10.00 | 9.620 | 9.970 | 48,308 | +0.17(+1.73%) |
Jul 06, 2012 | 9.750 | 10.00 | 9.680 | 9.800 | 47,465 | -0.10(-1.01%) |
Jul 05, 2012 | 9.990 | 10.04 | 9.770 | 9.900 | 45,131 | -0.15(-1.49%) |
Jul 03, 2012 | 9.880 | 10.10 | 9.680 | 10.05 | 47,305 | +0.09(+0.90%) |