Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.40 | 10.40 | 10.20 | 10.24 | 192,009 | -0.09(-0.87%) |
Sep 27, 2012 | 10.36 | 10.45 | 10.26 | 10.33 | 38,710 | +0.03(+0.29%) |
Sep 26, 2012 | 10.30 | 10.40 | 10.14 | 10.30 | 64,273 | -0.04(-0.39%) |
Sep 25, 2012 | 10.52 | 10.58 | 10.34 | 10.34 | 53,421 | +0.14(+1.37%) |
Sep 24, 2012 | 10.40 | 10.44 | 10.20 | 10.20 | 77,279 | -0.25(-2.39%) |
Sep 21, 2012 | 10.47 | 10.50 | 10.33 | 10.45 | 83,340 | +0.04(+0.38%) |
Sep 20, 2012 | 10.63 | 10.65 | 10.37 | 10.41 | 53,819 | -0.22(-2.07%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.61 | 10.63 | 8,850 | -0.06(-0.56%) |
Sep 18, 2012 | 10.63 | 10.73 | 10.62 | 10.69 | 9,421 | -0.01(-0.09%) |
Sep 17, 2012 | 10.50 | 10.70 | 10.38 | 10.70 | 196,105 | +0.27(+2.59%) |
Sep 14, 2012 | 10.51 | 10.82 | 10.37 | 10.43 | 133,259 | -0.15(-1.42%) |
Sep 13, 2012 | 10.35 | 10.81 | 10.34 | 10.58 | 293,794 | +0.17(+1.63%) |
Sep 12, 2012 | 10.72 | 10.79 | 10.16 | 10.41 | 30,804 | -0.23(-2.16%) |
Sep 11, 2012 | 10.89 | 10.89 | 10.51 | 10.64 | 108,650 | -0.18(-1.66%) |
Sep 10, 2012 | 10.57 | 10.96 | 10.50 | 10.82 | 64,037 | +0.31(+2.95%) |
Sep 07, 2012 | 10.66 | 10.73 | 10.39 | 10.51 | 5,928 | -0.08(-0.76%) |
Sep 06, 2012 | 10.55 | 10.75 | 10.51 | 10.59 | 18,402 | +0.05(+0.47%) |
Sep 05, 2012 | 10.41 | 10.54 | 10.34 | 10.54 | 33,812 | +0.10(+0.96%) |
Sep 04, 2012 | 10.27 | 10.45 | 10.27 | 10.44 | 48,715 | +0.06(+0.58%) |
Aug 31, 2012 | 10.40 | 10.50 | 10.27 | 10.38 | 41,249 | -0.02(-0.19%) |
Aug 30, 2012 | 10.36 | 10.43 | 10.26 | 10.40 | 45,657 | -0.01(-0.10%) |
Aug 29, 2012 | 10.32 | 10.47 | 10.32 | 10.41 | 28,931 | +0.01(+0.10%) |
Aug 27, 2012 | 10.50 | 10.56 | 10.36 | 10.40 | 41,075 | -0.13(-1.23%) |
Aug 24, 2012 | 10.43 | 10.55 | 10.43 | 10.53 | 9,090 | +0.06(+0.57%) |
Aug 23, 2012 | 10.55 | 10.60 | 10.45 | 10.47 | 57,972 | -0.11(-1.04%) |
Aug 22, 2012 | 10.50 | 10.70 | 10.45 | 10.58 | 18,709 | +0.05(+0.47%) |
Aug 21, 2012 | 10.35 | 10.69 | 10.35 | 10.53 | 35,136 | +0.20(+1.94%) |
Aug 20, 2012 | 10.20 | 10.35 | 10.19 | 10.33 | 20,564 | +0.06(+0.58%) |
Aug 17, 2012 | 10.01 | 10.35 | 10.01 | 10.27 | 12,011 | +0.23(+2.29%) |
Aug 16, 2012 | 10.03 | 10.25 | 9.960 | 10.04 | 36,580 | -0.04(-0.40%) |
Aug 15, 2012 | 9.960 | 10.11 | 9.914 | 10.08 | 2,658 | +0.14(+1.41%) |
Aug 14, 2012 | 10.14 | 10.14 | 9.870 | 9.940 | 45,065 | -0.20(-1.97%) |
Aug 13, 2012 | 10.35 | 10.35 | 9.730 | 10.14 | 40,976 | -0.05(-0.49%) |
Aug 10, 2012 | 10.38 | 10.53 | 9.913 | 10.19 | 42,695 | -0.19(-1.83%) |
Aug 09, 2012 | 10.40 | 10.47 | 10.27 | 10.38 | 13,616 | +0.01(+0.10%) |
Aug 08, 2012 | 10.29 | 10.41 | 10.24 | 10.37 | 11,301 | +0.09(+0.88%) |
Aug 07, 2012 | 9.990 | 10.44 | 9.955 | 10.28 | 16,688 | +0.36(+3.63%) |
Aug 06, 2012 | 9.590 | 9.950 | 9.590 | 9.920 | 128,378 | +0.30(+3.12%) |
Aug 03, 2012 | 9.540 | 9.660 | 9.390 | 9.620 | 143,593 | +0.17(+1.80%) |
Aug 02, 2012 | 9.440 | 9.670 | 9.410 | 9.450 | 37,529 | +0.04(+0.43%) |
Aug 01, 2012 | 9.660 | 9.870 | 9.320 | 9.410 | 48,917 | -0.25(-2.59%) |
Jul 31, 2012 | 9.560 | 9.690 | 9.490 | 9.660 | 21,805 | +0.07(+0.73%) |
Jul 30, 2012 | 9.530 | 9.690 | 9.360 | 9.590 | 37,821 | +0.06(+0.63%) |
Jul 27, 2012 | 9.330 | 9.560 | 9.270 | 9.530 | 75,466 | +0.26(+2.80%) |
Jul 26, 2012 | 10.34 | 10.44 | 9.250 | 9.270 | 110,606 | -0.31(-3.24%) |
Jul 25, 2012 | 9.650 | 9.706 | 9.490 | 9.580 | 57,515 | -0.08(-0.83%) |
Jul 24, 2012 | 9.750 | 9.780 | 9.600 | 9.660 | 109,208 | -0.03(-0.31%) |
Jul 23, 2012 | 9.650 | 9.950 | 9.650 | 9.690 | 41,742 | +0.04(+0.41%) |
Jul 20, 2012 | 9.560 | 9.740 | 9.560 | 9.650 | 83,619 | +0.05(+0.52%) |
Jul 19, 2012 | 9.510 | 9.800 | 9.490 | 9.600 | 198,160 | +0.16(+1.69%) |
Jul 18, 2012 | 9.480 | 9.690 | 9.250 | 9.440 | 2,074,915 | -0.02(-0.21%) |
Jul 17, 2012 | 9.620 | 9.720 | 9.070 | 9.460 | 24,500 | -0.07(-0.73%) |
Jul 16, 2012 | 10.00 | 10.10 | 9.520 | 9.530 | 67,636 | -0.02(-0.21%) |
Jul 13, 2012 | 9.890 | 9.920 | 9.410 | 9.550 | 129,245 | -0.37(-3.73%) |
Jul 12, 2012 | 9.990 | 10.03 | 9.900 | 9.920 | 50,259 | -0.02(-0.20%) |
Jul 11, 2012 | 9.570 | 10.26 | 9.550 | 9.940 | 67,514 | +0.44(+4.63%) |
Jul 10, 2012 | 9.770 | 9.770 | 9.490 | 9.500 | 24,511 | -0.24(-2.46%) |
Jul 09, 2012 | 9.600 | 9.790 | 9.600 | 9.740 | 11,253 | +0.16(+1.67%) |
Jul 06, 2012 | 9.730 | 9.760 | 9.530 | 9.580 | 19,850 | -0.22(-2.24%) |
Jul 05, 2012 | 9.900 | 10.00 | 9.720 | 9.800 | 48,536 | -0.09(-0.91%) |
Jul 03, 2012 | 9.640 | 9.960 | 9.570 | 9.890 | 75,489 | +0.26(+2.70%) |