Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.10 | 10.24 | 10.01 | 10.14 | 178,170 | +0.02(+0.19%) |
Sep 27, 2012 | 9.913 | 10.24 | 9.913 | 10.12 | 209,627 | +0.29(+2.98%) |
Sep 26, 2012 | 9.835 | 9.952 | 9.718 | 9.825 | 127,731 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.776 | 9.845 | 114,810 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.24 | 10.06 | 10.11 | 70,675 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,664 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.24 | 281,789 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.22 | 207,985 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.971 | 10.21 | 195,768 | -0.02(-0.19%) |
Sep 17, 2012 | 10.22 | 10.30 | 10.08 | 10.22 | 184,865 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.24 | 349,316 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,504 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.24 | 10.01 | 10.07 | 166,509 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.952 | 10.09 | 123,600 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.869 | 10.08 | 118,185 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.971 | 100,198 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.942 | 9.991 | 113,731 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.913 | 239,301 | +0.15(+1.50%) |
Sep 04, 2012 | 9.942 | 9.942 | 9.727 | 9.766 | 249,323 | -0.17(-1.67%) |
Aug 31, 2012 | 9.913 | 10.02 | 9.874 | 9.932 | 97,863 | +0.09(+0.89%) |
Aug 30, 2012 | 9.688 | 10.01 | 9.601 | 9.845 | 100,532 | +0.13(+1.31%) |
Aug 29, 2012 | 9.825 | 9.962 | 9.659 | 9.718 | 270,417 | -0.01(-0.10%) |
Aug 27, 2012 | 9.854 | 10.12 | 9.708 | 9.727 | 149,226 | -0.06(-0.60%) |
Aug 24, 2012 | 9.708 | 9.942 | 9.708 | 9.786 | 97,622 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.727 | 9.747 | 87,971 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.24 | 9.942 | 10.15 | 86,280 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.25 | 10.04 | 10.04 | 208,158 | +0.11(+1.08%) |
Aug 20, 2012 | 9.942 | 10.24 | 9.903 | 9.932 | 375,769 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.981 | 553,525 | +0.54(+5.68%) |
Aug 16, 2012 | 9.425 | 9.571 | 9.249 | 9.445 | 306,173 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.835 | 9.181 | 9.425 | 637,312 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.747 | 9.786 | 374,046 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.747 | 9.747 | 261,565 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.24 | 9.884 | 9.952 | 566,307 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,554 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,674 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.766 | 9.864 | 160,353 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.825 | 72,038 | -0.19(-1.85%) |
Aug 03, 2012 | 9.971 | 10.13 | 9.913 | 10.01 | 44,073 | +0.20(+2.09%) |
Aug 02, 2012 | 9.913 | 10.10 | 9.757 | 9.806 | 118,620 | -0.17(-1.66%) |
Aug 01, 2012 | 10.13 | 10.21 | 9.932 | 9.971 | 74,371 | -0.24(-2.39%) |
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,734 | -0.16(-1.51%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,755 | +0.00(+0.00%) |
Jul 27, 2012 | 9.981 | 10.51 | 9.874 | 10.37 | 34,376 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.913 | 52,886 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.874 | 9.884 | 95,822 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.894 | 10.00 | 65,947 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.932 | 10.23 | 47,200 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,648 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,963 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,866 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.65 | 10.80 | 113,333 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,593 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,331 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,131 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,715 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,967 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,492 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,957 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.03 | 77,965 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,574 | +0.39(+3.63%) |