Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.10 | 10.25 | 10.01 | 10.14 | 178,157 | +0.02(+0.19%) |
Sep 27, 2012 | 9.914 | 10.24 | 9.914 | 10.12 | 209,611 | +0.29(+2.98%) |
Sep 26, 2012 | 9.836 | 9.953 | 9.718 | 9.826 | 127,721 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.777 | 9.845 | 114,801 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.25 | 10.06 | 10.11 | 70,670 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,630 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.25 | 281,768 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.23 | 207,970 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.972 | 10.21 | 195,753 | -0.02(-0.19%) |
Sep 17, 2012 | 10.23 | 10.30 | 10.08 | 10.23 | 184,851 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.25 | 349,290 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,486 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.25 | 10.01 | 10.07 | 166,497 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.953 | 10.09 | 123,591 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.870 | 10.08 | 118,176 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.972 | 100,191 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.943 | 9.992 | 113,723 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.914 | 239,283 | +0.15(+1.50%) |
Sep 04, 2012 | 9.943 | 9.943 | 9.728 | 9.767 | 249,304 | -0.17(-1.67%) |
Aug 31, 2012 | 9.914 | 10.02 | 9.875 | 9.933 | 97,856 | +0.09(+0.89%) |
Aug 30, 2012 | 9.689 | 10.01 | 9.601 | 9.845 | 100,525 | +0.13(+1.31%) |
Aug 29, 2012 | 9.826 | 9.962 | 9.660 | 9.718 | 270,397 | -0.01(-0.10%) |
Aug 27, 2012 | 9.855 | 10.12 | 9.709 | 9.728 | 149,215 | -0.06(-0.60%) |
Aug 24, 2012 | 9.709 | 9.943 | 9.709 | 9.787 | 97,615 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.728 | 9.748 | 87,964 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.25 | 9.943 | 10.15 | 86,274 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.26 | 10.04 | 10.04 | 208,143 | +0.11(+1.08%) |
Aug 20, 2012 | 9.943 | 10.25 | 9.904 | 9.933 | 375,741 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.982 | 553,484 | +0.54(+5.68%) |
Aug 16, 2012 | 9.426 | 9.572 | 9.250 | 9.445 | 306,150 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.836 | 9.182 | 9.426 | 637,264 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.748 | 9.787 | 374,018 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.748 | 9.748 | 261,545 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.25 | 9.884 | 9.953 | 566,265 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,550 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,666 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.767 | 9.865 | 160,341 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.826 | 72,033 | -0.19(-1.85%) |
Aug 03, 2012 | 9.972 | 10.13 | 9.914 | 10.01 | 44,069 | +0.20(+2.09%) |
Aug 02, 2012 | 9.914 | 10.10 | 9.757 | 9.806 | 118,611 | -0.17(-1.66%) |
Aug 01, 2012 | 10.13 | 10.21 | 9.933 | 9.972 | 74,365 | -0.24(-2.39%) |
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,729 | -0.16(-1.50%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,751 | +0.00(+0.00%) |
Jul 27, 2012 | 9.982 | 10.51 | 9.875 | 10.37 | 34,373 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.914 | 52,882 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.875 | 9.884 | 95,814 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.895 | 10.00 | 65,942 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.933 | 10.24 | 47,196 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,645 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,959 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,864 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.66 | 10.80 | 113,324 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,589 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,325 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,129 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,712 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,928 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,488 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,952 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.04 | 77,959 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,571 | +0.39(+3.63%) |