Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.42 | 11.65 | 11.23 | 11.45 | 396,039 | +0.06(+0.53%) |
Sep 27, 2012 | 11.90 | 12.20 | 11.14 | 11.39 | 537,803 | -0.06(-0.52%) |
Sep 26, 2012 | 11.45 | 11.62 | 11.29 | 11.45 | 471,259 | +0.03(+0.26%) |
Sep 25, 2012 | 11.45 | 11.62 | 11.29 | 11.42 | 375,969 | +0.03(+0.26%) |
Sep 24, 2012 | 11.37 | 11.44 | 11.28 | 11.39 | 254,915 | +0.02(+0.18%) |
Sep 21, 2012 | 11.53 | 11.56 | 11.30 | 11.37 | 372,403 | -0.03(-0.26%) |
Sep 20, 2012 | 11.30 | 11.43 | 11.18 | 11.40 | 236,019 | +0.12(+1.06%) |
Sep 19, 2012 | 11.08 | 11.34 | 11.05 | 11.28 | 547,099 | +0.16(+1.44%) |
Sep 18, 2012 | 11.00 | 11.40 | 10.98 | 11.12 | 262,129 | +0.06(+0.54%) |
Sep 17, 2012 | 10.81 | 11.09 | 10.70 | 11.06 | 242,859 | +0.30(+2.79%) |
Sep 14, 2012 | 10.80 | 10.89 | 10.72 | 10.76 | 308,352 | +0.03(+0.28%) |
Sep 13, 2012 | 10.50 | 10.89 | 10.37 | 10.73 | 281,328 | +0.29(+2.78%) |
Sep 12, 2012 | 10.42 | 10.53 | 10.26 | 10.44 | 280,268 | +0.04(+0.38%) |
Sep 11, 2012 | 10.32 | 10.54 | 10.30 | 10.40 | 154,742 | +0.11(+1.07%) |
Sep 10, 2012 | 10.10 | 10.57 | 10.01 | 10.29 | 148,578 | +0.22(+2.18%) |
Sep 07, 2012 | 9.920 | 10.10 | 9.680 | 10.07 | 164,625 | +0.25(+2.55%) |
Sep 06, 2012 | 10.00 | 10.00 | 9.750 | 9.820 | 163,084 | -0.09(-0.91%) |
Sep 05, 2012 | 9.750 | 9.980 | 9.680 | 9.910 | 143,648 | +0.15(+1.54%) |
Sep 04, 2012 | 9.800 | 9.920 | 9.650 | 9.760 | 67,957 | -0.04(-0.41%) |
Aug 31, 2012 | 9.730 | 9.940 | 9.420 | 9.800 | 110,034 | +0.19(+1.98%) |
Aug 30, 2012 | 9.810 | 9.900 | 9.530 | 9.610 | 94,889 | -0.20(-2.04%) |
Aug 29, 2012 | 9.290 | 9.990 | 9.130 | 9.810 | 159,854 | +0.64(+6.98%) |
Aug 27, 2012 | 9.260 | 9.300 | 9.030 | 9.170 | 46,443 | +0.00(+0.00%) |
Aug 24, 2012 | 9.000 | 9.260 | 8.910 | 9.170 | 41,761 | +0.09(+0.99%) |
Aug 23, 2012 | 9.260 | 9.280 | 9.000 | 9.080 | 69,996 | -0.21(-2.26%) |
Aug 22, 2012 | 9.380 | 9.580 | 9.150 | 9.290 | 66,643 | -0.13(-1.38%) |
Aug 21, 2012 | 9.630 | 9.960 | 9.350 | 9.420 | 170,901 | -0.18(-1.87%) |
Aug 20, 2012 | 9.230 | 9.718 | 9.230 | 9.600 | 163,859 | +0.37(+4.01%) |
Aug 17, 2012 | 9.110 | 9.230 | 9.010 | 9.230 | 143,258 | +0.08(+0.87%) |
Aug 16, 2012 | 8.990 | 9.160 | 8.950 | 9.150 | 76,641 | +0.13(+1.44%) |
Aug 15, 2012 | 8.970 | 9.190 | 8.950 | 9.020 | 112,238 | +0.05(+0.56%) |
Aug 14, 2012 | 8.990 | 9.200 | 8.900 | 8.970 | 102,775 | +0.03(+0.34%) |
Aug 13, 2012 | 8.630 | 8.960 | 8.630 | 8.940 | 64,300 | +0.28(+3.23%) |
Aug 10, 2012 | 8.730 | 8.750 | 8.620 | 8.660 | 55,779 | -0.07(-0.80%) |
Aug 09, 2012 | 8.690 | 8.880 | 8.680 | 8.730 | 39,803 | +0.06(+0.69%) |
Aug 08, 2012 | 8.590 | 8.870 | 8.570 | 8.670 | 104,570 | +0.02(+0.23%) |
Aug 07, 2012 | 8.630 | 8.720 | 8.555 | 8.650 | 51,053 | +0.10(+1.17%) |
Aug 06, 2012 | 8.690 | 8.740 | 8.480 | 8.550 | 55,265 | -0.14(-1.61%) |
Aug 03, 2012 | 8.620 | 8.750 | 8.550 | 8.690 | 62,842 | +0.18(+2.12%) |
Aug 02, 2012 | 8.310 | 8.590 | 8.310 | 8.510 | 60,782 | +0.13(+1.55%) |
Aug 01, 2012 | 8.070 | 8.540 | 8.010 | 8.380 | 205,895 | +0.39(+4.88%) |
Jul 31, 2012 | 7.900 | 8.120 | 7.900 | 7.990 | 89,236 | +0.10(+1.27%) |
Jul 30, 2012 | 8.130 | 8.290 | 7.880 | 7.890 | 79,146 | -0.22(-2.71%) |
Jul 27, 2012 | 8.060 | 8.240 | 7.860 | 8.110 | 71,238 | +0.05(+0.62%) |
Jul 26, 2012 | 8.220 | 8.220 | 8.030 | 8.060 | 36,916 | -0.08(-0.98%) |
Jul 25, 2012 | 8.260 | 8.260 | 8.090 | 8.140 | 84,847 | -0.04(-0.49%) |
Jul 24, 2012 | 8.340 | 8.382 | 8.090 | 8.180 | 79,581 | -0.09(-1.09%) |
Jul 23, 2012 | 8.370 | 8.390 | 8.240 | 8.270 | 59,036 | -0.19(-2.25%) |
Jul 20, 2012 | 8.480 | 8.550 | 8.420 | 8.460 | 63,847 | -0.10(-1.17%) |
Jul 19, 2012 | 8.660 | 8.660 | 8.470 | 8.560 | 80,207 | -0.06(-0.70%) |
Jul 18, 2012 | 8.540 | 8.750 | 8.540 | 8.620 | 66,906 | +0.03(+0.35%) |
Jul 17, 2012 | 8.470 | 8.700 | 8.470 | 8.590 | 64,767 | +0.20(+2.38%) |
Jul 16, 2012 | 8.380 | 8.470 | 8.360 | 8.390 | 40,241 | -0.05(-0.59%) |
Jul 13, 2012 | 8.500 | 8.500 | 8.390 | 8.440 | 92,008 | -0.03(-0.35%) |
Jul 12, 2012 | 8.410 | 8.500 | 8.370 | 8.470 | 70,435 | +0.00(+0.00%) |
Jul 11, 2012 | 8.500 | 8.530 | 8.440 | 8.470 | 77,759 | +0.01(+0.12%) |
Jul 10, 2012 | 8.510 | 8.580 | 8.210 | 8.460 | 126,986 | +0.04(+0.48%) |
Jul 09, 2012 | 8.390 | 8.560 | 8.210 | 8.420 | 77,236 | -0.03(-0.36%) |
Jul 06, 2012 | 8.570 | 8.690 | 8.240 | 8.450 | 123,302 | -0.23(-2.65%) |
Jul 05, 2012 | 8.790 | 8.830 | 8.650 | 8.680 | 64,006 | -0.12(-1.36%) |
Jul 03, 2012 | 8.860 | 8.960 | 8.730 | 8.800 | 64,334 | -0.13(-1.46%) |