Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.04 | 10.13 | 9.936 | 9.989 | 1,175,671 | -0.11(-1.05%) |
Sep 27, 2012 | 10.08 | 10.21 | 9.936 | 10.10 | 1,050,817 | +0.11(+1.06%) |
Sep 26, 2012 | 9.921 | 10.16 | 9.739 | 9.989 | 1,458,021 | +0.04(+0.38%) |
Sep 25, 2012 | 10.23 | 10.31 | 9.951 | 9.951 | 1,677,446 | -0.23(-2.23%) |
Sep 24, 2012 | 10.25 | 10.25 | 9.997 | 10.18 | 1,638,231 | -0.23(-2.18%) |
Sep 21, 2012 | 10.64 | 10.69 | 10.39 | 10.41 | 3,548,185 | -0.26(-2.41%) |
Sep 20, 2012 | 10.76 | 10.79 | 10.59 | 10.66 | 1,450,030 | -0.25(-2.29%) |
Sep 19, 2012 | 11.03 | 11.06 | 10.80 | 10.91 | 860,003 | -0.05(-0.42%) |
Sep 18, 2012 | 11.01 | 11.15 | 10.82 | 10.96 | 1,623,818 | -0.11(-1.03%) |
Sep 17, 2012 | 11.24 | 11.26 | 11.00 | 11.07 | 1,377,649 | -0.25(-2.21%) |
Sep 14, 2012 | 11.12 | 11.43 | 11.04 | 11.32 | 1,968,274 | +0.19(+1.70%) |
Sep 13, 2012 | 10.81 | 11.16 | 10.67 | 11.13 | 1,432,873 | +0.31(+2.87%) |
Sep 12, 2012 | 10.82 | 10.89 | 10.71 | 10.82 | 1,099,542 | +0.07(+0.63%) |
Sep 11, 2012 | 10.56 | 10.85 | 10.48 | 10.75 | 1,057,342 | +0.25(+2.38%) |
Sep 10, 2012 | 10.47 | 10.69 | 10.41 | 10.50 | 783,860 | +0.05(+0.51%) |
Sep 07, 2012 | 10.13 | 10.47 | 10.13 | 10.45 | 1,157,868 | +0.39(+3.91%) |
Sep 06, 2012 | 9.853 | 10.10 | 9.845 | 10.06 | 1,096,952 | +0.36(+3.75%) |
Sep 05, 2012 | 9.747 | 9.838 | 9.649 | 9.694 | 965,467 | -0.08(-0.77%) |
Sep 04, 2012 | 9.664 | 9.770 | 9.558 | 9.770 | 941,925 | +0.13(+1.33%) |
Aug 31, 2012 | 9.739 | 9.792 | 9.618 | 9.641 | 1,040,701 | +0.01(+0.08%) |
Aug 30, 2012 | 9.709 | 9.739 | 9.528 | 9.633 | 531,318 | -0.14(-1.47%) |
Aug 29, 2012 | 9.982 | 10.06 | 9.724 | 9.777 | 569,848 | +0.07(+0.70%) |
Aug 27, 2012 | 9.966 | 9.974 | 9.694 | 9.709 | 929,001 | -0.24(-2.43%) |
Aug 24, 2012 | 9.944 | 10.05 | 9.770 | 9.951 | 1,266,279 | -0.02(-0.15%) |
Aug 23, 2012 | 10.06 | 10.09 | 9.944 | 9.966 | 1,010,331 | -0.17(-1.64%) |
Aug 22, 2012 | 10.22 | 10.28 | 10.07 | 10.13 | 1,162,946 | -0.14(-1.33%) |
Aug 21, 2012 | 10.53 | 10.66 | 10.25 | 10.27 | 1,029,011 | -0.16(-1.52%) |
Aug 20, 2012 | 10.39 | 10.55 | 10.30 | 10.43 | 737,315 | -0.01(-0.07%) |
Aug 17, 2012 | 10.32 | 10.48 | 10.27 | 10.44 | 1,711,941 | +0.14(+1.40%) |
Aug 16, 2012 | 10.07 | 10.48 | 10.06 | 10.29 | 1,175,501 | +0.25(+2.49%) |
Aug 15, 2012 | 9.951 | 10.06 | 9.876 | 10.04 | 816,120 | +0.06(+0.61%) |
Aug 14, 2012 | 10.19 | 10.28 | 9.929 | 9.982 | 786,204 | -0.17(-1.64%) |
Aug 13, 2012 | 10.33 | 10.36 | 10.01 | 10.15 | 741,677 | -0.19(-1.83%) |
Aug 10, 2012 | 10.27 | 10.38 | 10.18 | 10.34 | 850,982 | -0.02(-0.22%) |
Aug 09, 2012 | 10.17 | 10.47 | 9.807 | 10.36 | 826,454 | +0.19(+1.86%) |
Aug 08, 2012 | 10.04 | 10.29 | 9.990 | 10.17 | 893,730 | +0.05(+0.52%) |
Aug 07, 2012 | 10.03 | 10.27 | 9.959 | 10.12 | 1,007,157 | +0.15(+1.52%) |
Aug 06, 2012 | 9.762 | 10.11 | 9.739 | 9.966 | 736,671 | +0.24(+2.49%) |
Aug 03, 2012 | 9.656 | 9.966 | 9.596 | 9.724 | 920,702 | +0.34(+3.63%) |
Aug 02, 2012 | 9.535 | 9.785 | 9.232 | 9.384 | 1,320,552 | -0.25(-2.59%) |
Aug 01, 2012 | 9.747 | 9.823 | 9.512 | 9.633 | 1,232,647 | -0.12(-1.24%) |
Jul 31, 2012 | 9.603 | 9.807 | 9.550 | 9.755 | 1,634,618 | +0.19(+1.98%) |
Jul 30, 2012 | 9.535 | 9.596 | 9.406 | 9.565 | 743,741 | +0.04(+0.40%) |
Jul 27, 2012 | 9.202 | 9.611 | 9.164 | 9.527 | 1,223,508 | +0.41(+4.48%) |
Jul 26, 2012 | 9.096 | 9.172 | 8.945 | 9.119 | 1,137,375 | +0.18(+2.03%) |
Jul 25, 2012 | 9.164 | 9.210 | 8.915 | 8.937 | 1,210,457 | -0.16(-1.75%) |
Jul 24, 2012 | 9.255 | 9.346 | 9.020 | 9.096 | 1,317,931 | -0.15(-1.64%) |
Jul 23, 2012 | 9.384 | 9.444 | 9.179 | 9.248 | 1,320,593 | -0.36(-3.78%) |
Jul 20, 2012 | 9.649 | 9.686 | 9.543 | 9.611 | 985,774 | -0.13(-1.32%) |
Jul 19, 2012 | 9.717 | 9.807 | 9.649 | 9.739 | 820,620 | +0.06(+0.63%) |
Jul 18, 2012 | 9.656 | 9.823 | 9.558 | 9.679 | 1,247,152 | -0.03(-0.31%) |
Jul 17, 2012 | 9.558 | 9.724 | 9.376 | 9.709 | 1,163,063 | +0.17(+1.83%) |
Jul 16, 2012 | 9.770 | 9.770 | 9.475 | 9.535 | 1,281,651 | -0.26(-2.63%) |
Jul 13, 2012 | 9.641 | 9.830 | 9.633 | 9.792 | 765,088 | +0.17(+1.81%) |
Jul 12, 2012 | 9.452 | 9.717 | 9.263 | 9.618 | 1,421,946 | +0.05(+0.55%) |
Jul 11, 2012 | 9.535 | 9.702 | 9.512 | 9.565 | 886,493 | +0.04(+0.40%) |
Jul 10, 2012 | 9.936 | 10.06 | 9.391 | 9.527 | 1,851,850 | -0.31(-3.15%) |
Jul 09, 2012 | 9.989 | 9.989 | 9.760 | 9.838 | 1,245,199 | -0.12(-1.22%) |
Jul 06, 2012 | 9.906 | 10.03 | 9.756 | 9.959 | 1,209,869 | -0.04(-0.38%) |
Jul 05, 2012 | 9.899 | 10.08 | 9.831 | 9.996 | 1,675,873 | +0.11(+1.14%) |
Jul 03, 2012 | 9.666 | 9.959 | 9.606 | 9.884 | 1,692,703 | +0.29(+3.05%) |