Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.50 | 14.50 | 13.80 | 14.40 | 36,823 | -0.30(-2.04%) |
Sep 27, 2012 | 13.50 | 14.90 | 13.50 | 14.70 | 76,092 | +1.20(+8.89%) |
Sep 26, 2012 | 13.90 | 13.90 | 13.20 | 13.50 | 29,455 | -0.10(-0.74%) |
Sep 25, 2012 | 13.30 | 13.70 | 13.00 | 13.60 | 38,259 | +0.80(+6.25%) |
Sep 24, 2012 | 13.50 | 13.50 | 12.50 | 12.80 | 47,640 | -0.40(-3.03%) |
Sep 21, 2012 | 12.10 | 13.20 | 12.10 | 13.20 | 42,007 | +1.20(+10.00%) |
Sep 20, 2012 | 12.10 | 12.70 | 11.90 | 12.00 | 24,853 | -0.10(-0.83%) |
Sep 19, 2012 | 12.50 | 12.70 | 12.00 | 12.10 | 9,529 | -0.40(-3.20%) |
Sep 18, 2012 | 12.50 | 12.50 | 11.90 | 12.50 | 24,186 | +0.10(+0.81%) |
Sep 17, 2012 | 12.80 | 12.90 | 12.30 | 12.40 | 31,852 | -0.20(-1.59%) |
Sep 14, 2012 | 12.90 | 13.00 | 12.40 | 12.60 | 27,437 | +0.00(+0.00%) |
Sep 13, 2012 | 12.50 | 13.00 | 11.50 | 12.60 | 25,991 | +0.20(+1.61%) |
Sep 12, 2012 | 12.70 | 13.00 | 12.10 | 12.40 | 36,741 | +0.00(+0.00%) |
Sep 11, 2012 | 11.40 | 12.50 | 11.10 | 12.40 | 66,727 | +1.10(+9.73%) |
Sep 10, 2012 | 11.50 | 11.50 | 10.90 | 11.30 | 12,998 | +0.10(+0.89%) |
Sep 07, 2012 | 11.10 | 11.50 | 10.71 | 11.20 | 18,900 | +0.10(+0.90%) |
Sep 06, 2012 | 10.80 | 11.50 | 10.70 | 11.10 | 19,941 | +0.30(+2.78%) |
Sep 05, 2012 | 10.70 | 10.90 | 10.50 | 10.80 | 20,782 | +0.30(+2.86%) |
Sep 04, 2012 | 10.70 | 10.90 | 10.50 | 10.50 | 10,189 | +0.00(+0.00%) |
Aug 31, 2012 | 10.80 | 10.80 | 10.40 | 10.50 | 13,667 | +0.00(+0.00%) |
Aug 30, 2012 | 10.40 | 10.80 | 10.30 | 10.50 | 19,536 | +0.40(+3.96%) |
Aug 29, 2012 | 9.790 | 10.40 | 9.500 | 10.10 | 5,937 | +0.50(+5.21%) |
Aug 27, 2012 | 9.501 | 9.995 | 9.500 | 9.600 | 6,352 | +0.00(+0.00%) |
Aug 24, 2012 | 10.20 | 10.60 | 9.500 | 9.600 | 11,982 | -0.40(-4.00%) |
Aug 23, 2012 | 10.00 | 10.80 | 9.800 | 10.00 | 11,300 | -0.20(-1.96%) |
Aug 22, 2012 | 10.60 | 10.90 | 9.900 | 10.20 | 9,452 | -0.20(-1.92%) |
Aug 21, 2012 | 10.80 | 11.00 | 10.30 | 10.40 | 17,661 | -0.40(-3.70%) |
Aug 20, 2012 | 10.40 | 10.80 | 10.00 | 10.80 | 21,441 | +0.80(+8.00%) |
Aug 17, 2012 | 10.60 | 10.60 | 9.811 | 10.00 | 16,733 | +0.50(+5.26%) |
Aug 16, 2012 | 9.592 | 10.00 | 9.000 | 9.500 | 11,559 | +0.30(+3.26%) |
Aug 15, 2012 | 9.100 | 9.200 | 8.220 | 9.200 | 12,088 | +0.24(+2.68%) |
Aug 14, 2012 | 8.500 | 9.000 | 8.500 | 8.960 | 20,322 | +0.16(+1.82%) |
Aug 13, 2012 | 9.000 | 9.000 | 8.497 | 8.800 | 14,574 | +0.41(+4.82%) |
Aug 10, 2012 | 8.800 | 9.000 | 8.300 | 8.395 | 18,294 | -0.01(-0.12%) |
Aug 09, 2012 | 9.800 | 9.800 | 8.405 | 8.405 | 29,339 | -0.90(-9.62%) |
Aug 08, 2012 | 9.500 | 10.10 | 9.300 | 9.300 | 8,890 | -0.46(-4.66%) |
Aug 07, 2012 | 9.100 | 10.30 | 9.100 | 9.755 | 24,255 | +0.45(+4.85%) |
Aug 06, 2012 | 9.000 | 11.60 | 9.000 | 9.304 | 15,388 | -0.10(-1.02%) |
Aug 03, 2012 | 9.899 | 9.899 | 9.139 | 9.400 | 23,150 | -0.30(-3.09%) |
Aug 02, 2012 | 10.10 | 10.40 | 8.600 | 9.700 | 36,388 | -0.40(-3.96%) |
Aug 01, 2012 | 11.00 | 11.00 | 9.724 | 10.10 | 27,458 | -0.50(-4.72%) |
Jul 31, 2012 | 11.00 | 11.10 | 10.40 | 10.60 | 22,815 | -0.20(-1.85%) |
Jul 30, 2012 | 10.70 | 11.00 | 10.50 | 10.80 | 14,115 | +0.30(+2.86%) |
Jul 27, 2012 | 10.80 | 11.10 | 10.50 | 10.50 | 10,507 | -0.30(-2.78%) |
Jul 26, 2012 | 11.10 | 11.10 | 10.70 | 10.80 | 6,150 | -0.20(-1.82%) |
Jul 25, 2012 | 10.90 | 11.10 | 10.60 | 11.00 | 7,105 | -0.10(-0.90%) |
Jul 24, 2012 | 11.40 | 11.80 | 10.50 | 11.10 | 22,673 | -0.20(-1.77%) |
Jul 23, 2012 | 11.80 | 11.80 | 10.90 | 11.30 | 21,330 | -0.30(-2.59%) |
Jul 20, 2012 | 10.20 | 12.00 | 10.20 | 11.60 | 39,720 | +1.30(+12.62%) |
Jul 19, 2012 | 11.60 | 11.90 | 10.30 | 10.30 | 38,375 | -1.30(-11.21%) |
Jul 18, 2012 | 11.60 | 12.00 | 11.40 | 11.60 | 25,075 | +0.00(+0.00%) |
Jul 17, 2012 | 12.40 | 12.50 | 11.45 | 11.60 | 38,384 | -0.40(-3.33%) |
Jul 16, 2012 | 11.20 | 12.20 | 11.10 | 12.00 | 62,451 | +0.90(+8.11%) |
Jul 13, 2012 | 11.20 | 11.30 | 10.70 | 11.10 | 18,576 | +0.00(+0.00%) |
Jul 12, 2012 | 11.30 | 11.50 | 11.00 | 11.10 | 31,827 | -0.10(-0.89%) |
Jul 11, 2012 | 10.90 | 11.50 | 10.50 | 11.20 | 43,886 | +0.70(+6.67%) |
Jul 10, 2012 | 10.50 | 11.00 | 10.00 | 10.50 | 32,343 | +0.10(+0.96%) |
Jul 09, 2012 | 10.30 | 10.70 | 9.901 | 10.40 | 26,070 | -0.30(-2.80%) |
Jul 06, 2012 | 11.30 | 11.40 | 10.20 | 10.70 | 53,348 | -0.30(-2.73%) |
Jul 05, 2012 | 10.50 | 11.10 | 10.40 | 11.00 | 69,319 | +0.70(+6.80%) |
Jul 03, 2012 | 9.369 | 11.10 | 9.200 | 10.30 | 46,408 | +1.09(+11.82%) |