Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.10 | 10.19 | 9.980 | 10.09 | 1,102,070 | -0.17(-1.66%) |
Sep 27, 2012 | 10.05 | 10.26 | 10.02 | 10.26 | 1,126,463 | +0.21(+2.09%) |
Sep 26, 2012 | 10.05 | 10.10 | 9.970 | 10.05 | 829,619 | -0.10(-0.99%) |
Sep 25, 2012 | 10.35 | 10.40 | 10.15 | 10.15 | 825,623 | -0.25(-2.40%) |
Sep 24, 2012 | 10.29 | 10.45 | 10.28 | 10.40 | 401,775 | -0.09(-0.86%) |
Sep 21, 2012 | 10.53 | 10.57 | 10.45 | 10.49 | 490,599 | -0.02(-0.19%) |
Sep 20, 2012 | 10.37 | 10.54 | 10.35 | 10.51 | 2,895,628 | -0.01(-0.10%) |
Sep 19, 2012 | 10.62 | 10.84 | 10.46 | 10.52 | 2,631,559 | -0.29(-2.68%) |
Sep 18, 2012 | 10.82 | 10.87 | 10.75 | 10.81 | 275,249 | -0.04(-0.37%) |
Sep 17, 2012 | 11.05 | 11.09 | 10.83 | 10.85 | 1,150,981 | -0.35(-3.12%) |
Sep 14, 2012 | 10.91 | 11.20 | 10.75 | 11.20 | 2,077,861 | +0.45(+4.19%) |
Sep 13, 2012 | 10.31 | 10.75 | 10.26 | 10.75 | 1,534,342 | +0.43(+4.16%) |
Sep 12, 2012 | 10.37 | 10.39 | 10.29 | 10.32 | 335,055 | -0.03(-0.28%) |
Sep 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 781,640 | +0.08(+0.78%) |
Sep 10, 2012 | 10.28 | 10.36 | 10.27 | 10.27 | 556,430 | +0.01(+0.10%) |
Sep 07, 2012 | 10.22 | 10.30 | 10.21 | 10.26 | 299,384 | +0.38(+3.85%) |
Sep 06, 2012 | 9.650 | 9.920 | 9.650 | 9.880 | 386,245 | +0.38(+4.00%) |
Sep 05, 2012 | 9.570 | 9.610 | 9.500 | 9.500 | 672,090 | -0.23(-2.36%) |
Sep 04, 2012 | 9.750 | 9.810 | 9.680 | 9.730 | 504,065 | -0.01(-0.09%) |
Aug 31, 2012 | 9.610 | 9.739 | 9.560 | 9.739 | 536,051 | +0.19(+1.98%) |
Aug 30, 2012 | 9.540 | 9.580 | 9.420 | 9.550 | 584,159 | -0.13(-1.34%) |
Aug 29, 2012 | 9.710 | 9.720 | 9.610 | 9.680 | 223,374 | -0.04(-0.41%) |
Aug 27, 2012 | 9.750 | 9.840 | 9.720 | 9.720 | 342,352 | -0.06(-0.61%) |
Aug 24, 2012 | 9.790 | 9.880 | 9.730 | 9.780 | 1,108,677 | +0.01(+0.10%) |
Aug 23, 2012 | 9.880 | 9.900 | 9.760 | 9.770 | 433,795 | -0.07(-0.71%) |
Aug 22, 2012 | 9.720 | 9.890 | 9.720 | 9.840 | 528,008 | +0.09(+0.92%) |
Aug 21, 2012 | 9.850 | 9.890 | 9.700 | 9.750 | 333,707 | +0.07(+0.72%) |
Aug 20, 2012 | 9.570 | 9.680 | 9.570 | 9.680 | 302,044 | -0.10(-1.02%) |
Aug 17, 2012 | 9.870 | 9.870 | 9.720 | 9.780 | 415,073 | -0.11(-1.11%) |
Aug 16, 2012 | 9.750 | 9.890 | 9.690 | 9.890 | 434,086 | +0.16(+1.64%) |
Aug 15, 2012 | 9.640 | 9.730 | 9.600 | 9.730 | 218,459 | +0.00(+0.00%) |
Aug 14, 2012 | 9.780 | 9.850 | 9.710 | 9.730 | 2,084,173 | +0.04(+0.41%) |
Aug 13, 2012 | 9.790 | 9.820 | 9.660 | 9.690 | 428,232 | -0.02(-0.21%) |
Aug 11, 2012 | 9.590 | 9.710 | 9.530 | 9.710 | 1,003,913 | +0.00(+0.00%) |
Aug 10, 2012 | 9.590 | 9.710 | 9.530 | 9.710 | 1,003,913 | -0.04(-0.41%) |
Aug 09, 2012 | 9.720 | 9.770 | 9.700 | 9.750 | 989,725 | -0.03(-0.31%) |
Aug 08, 2012 | 9.720 | 9.880 | 9.700 | 9.780 | 516,385 | -0.02(-0.15%) |
Aug 07, 2012 | 9.840 | 9.940 | 9.750 | 9.795 | 655,107 | +0.12(+1.19%) |
Aug 06, 2012 | 9.700 | 9.790 | 9.680 | 9.680 | 606,412 | +0.23(+2.43%) |
Aug 03, 2012 | 9.260 | 9.460 | 9.250 | 9.450 | 341,099 | +0.42(+4.65%) |
Aug 02, 2012 | 9.020 | 9.100 | 8.920 | 9.030 | 572,231 | -0.14(-1.53%) |
Aug 01, 2012 | 9.260 | 9.280 | 9.100 | 9.170 | 731,695 | -0.04(-0.43%) |
Jul 31, 2012 | 9.340 | 9.434 | 9.210 | 9.210 | 433,808 | -0.28(-2.95%) |
Jul 30, 2012 | 9.530 | 9.600 | 9.490 | 9.490 | 797,389 | -0.08(-0.84%) |
Jul 27, 2012 | 9.340 | 9.610 | 9.340 | 9.570 | 1,439,513 | +0.41(+4.48%) |
Jul 26, 2012 | 9.150 | 9.200 | 9.100 | 9.160 | 2,177,660 | +0.25(+2.81%) |
Jul 25, 2012 | 8.940 | 8.950 | 8.810 | 8.910 | 432,746 | +0.07(+0.79%) |
Jul 24, 2012 | 8.950 | 8.970 | 8.720 | 8.840 | 682,862 | -0.26(-2.86%) |
Jul 23, 2012 | 9.110 | 9.110 | 9.010 | 9.100 | 539,764 | -0.46(-4.86%) |
Jul 20, 2012 | 9.500 | 9.725 | 9.450 | 9.565 | 961,975 | -0.17(-1.70%) |
Jul 19, 2012 | 9.720 | 9.800 | 9.670 | 9.730 | 563,405 | +0.19(+1.99%) |
Jul 18, 2012 | 9.510 | 9.590 | 9.480 | 9.540 | 993,967 | +0.00(+0.00%) |
Jul 17, 2012 | 9.600 | 9.620 | 9.430 | 9.540 | 2,664,751 | +0.17(+1.81%) |
Jul 16, 2012 | 9.360 | 9.430 | 9.320 | 9.370 | 788,468 | +0.03(+0.32%) |
Jul 14, 2012 | 9.280 | 9.400 | 9.280 | 9.340 | 1,423,162 | +0.00(+0.00%) |
Jul 13, 2012 | 9.280 | 9.400 | 9.280 | 9.340 | 1,423,162 | +0.03(+0.32%) |
Jul 12, 2012 | 9.250 | 9.350 | 9.220 | 9.310 | 646,738 | -0.09(-0.96%) |
Jul 11, 2012 | 9.270 | 9.400 | 9.260 | 9.400 | 249,980 | +0.08(+0.86%) |
Jul 10, 2012 | 9.480 | 9.510 | 9.260 | 9.320 | 380,617 | -0.03(-0.32%) |
Jul 09, 2012 | 9.290 | 9.370 | 9.270 | 9.350 | 201,929 | -0.11(-1.16%) |
Jul 06, 2012 | 9.410 | 9.462 | 9.360 | 9.460 | 415,223 | -0.10(-1.05%) |
Jul 05, 2012 | 9.670 | 9.700 | 9.520 | 9.560 | 2,555,318 | -0.32(-3.24%) |
Jul 03, 2012 | 9.680 | 9.890 | 9.680 | 9.880 | 724,076 | +0.36(+3.78%) |