Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.975 | 10.05 | 9.798 | 9.915 | 1,298,256 | -0.15(-1.46%) |
Sep 27, 2012 | 9.920 | 10.09 | 9.839 | 10.06 | 1,592,810 | +0.14(+1.39%) |
Sep 26, 2012 | 9.673 | 9.929 | 9.673 | 9.923 | 2,626,713 | +0.25(+2.62%) |
Sep 25, 2012 | 9.903 | 9.956 | 9.637 | 9.670 | 1,670,938 | -0.19(-1.97%) |
Sep 24, 2012 | 9.670 | 9.880 | 9.624 | 9.864 | 1,154,400 | +0.17(+1.80%) |
Sep 21, 2012 | 9.854 | 9.854 | 9.663 | 9.689 | 2,661,575 | -0.03(-0.30%) |
Sep 20, 2012 | 9.926 | 10.03 | 9.656 | 9.719 | 2,434,356 | -0.29(-2.92%) |
Sep 19, 2012 | 9.864 | 10.10 | 9.791 | 10.01 | 1,763,267 | +0.20(+2.01%) |
Sep 18, 2012 | 9.880 | 9.920 | 9.762 | 9.814 | 1,693,714 | -0.11(-1.13%) |
Sep 17, 2012 | 10.09 | 10.10 | 9.897 | 9.926 | 1,583,801 | -0.23(-2.30%) |
Sep 14, 2012 | 10.31 | 10.35 | 10.15 | 10.16 | 1,704,097 | -0.26(-2.49%) |
Sep 13, 2012 | 10.37 | 10.54 | 10.28 | 10.42 | 1,399,251 | -0.04(-0.38%) |
Sep 12, 2012 | 10.38 | 10.49 | 10.25 | 10.46 | 2,113,453 | +0.09(+0.82%) |
Sep 11, 2012 | 10.15 | 10.42 | 10.13 | 10.37 | 2,289,195 | +0.23(+2.24%) |
Sep 10, 2012 | 10.08 | 10.28 | 9.995 | 10.15 | 2,011,239 | +0.11(+1.06%) |
Sep 07, 2012 | 10.06 | 10.12 | 9.977 | 10.04 | 3,479,811 | +0.04(+0.42%) |
Sep 06, 2012 | 9.998 | 10.14 | 9.834 | 9.998 | 1,730,469 | +0.07(+0.75%) |
Sep 05, 2012 | 9.935 | 10.08 | 9.838 | 9.924 | 2,630,733 | -0.09(-0.85%) |
Sep 04, 2012 | 9.841 | 10.08 | 9.648 | 10.01 | 1,824,205 | +0.19(+1.94%) |
Aug 31, 2012 | 9.825 | 9.867 | 9.665 | 9.819 | 1,417,710 | +0.03(+0.31%) |
Aug 30, 2012 | 9.847 | 9.966 | 9.781 | 9.788 | 1,608,183 | -0.12(-1.24%) |
Aug 29, 2012 | 9.931 | 9.963 | 9.808 | 9.911 | 1,581,284 | -0.04(-0.42%) |
Aug 27, 2012 | 10.08 | 10.12 | 9.900 | 9.952 | 1,250,912 | -0.06(-0.63%) |
Aug 24, 2012 | 10.01 | 10.09 | 9.988 | 10.02 | 1,045,106 | -0.03(-0.33%) |
Aug 23, 2012 | 10.13 | 10.14 | 10.03 | 10.05 | 1,562,394 | -0.09(-0.89%) |
Aug 22, 2012 | 10.12 | 10.22 | 9.996 | 10.14 | 1,767,315 | +0.04(+0.41%) |
Aug 21, 2012 | 10.00 | 10.16 | 9.959 | 10.10 | 1,754,591 | +0.12(+1.21%) |
Aug 20, 2012 | 10.16 | 10.16 | 9.922 | 9.977 | 1,645,285 | -0.17(-1.71%) |
Aug 17, 2012 | 10.08 | 10.15 | 9.933 | 10.15 | 1,494,608 | +0.08(+0.78%) |
Aug 16, 2012 | 9.849 | 10.12 | 9.778 | 10.07 | 1,826,084 | +0.25(+2.50%) |
Aug 15, 2012 | 9.672 | 9.841 | 9.654 | 9.825 | 1,593,247 | +0.11(+1.15%) |
Aug 14, 2012 | 9.801 | 9.816 | 9.663 | 9.713 | 1,558,221 | -0.01(-0.11%) |
Aug 13, 2012 | 9.674 | 9.775 | 9.604 | 9.724 | 944,871 | +0.05(+0.50%) |
Aug 10, 2012 | 9.722 | 9.755 | 9.610 | 9.676 | 1,048,723 | -0.06(-0.65%) |
Aug 09, 2012 | 9.705 | 9.797 | 9.698 | 9.740 | 1,037,294 | -0.00(-0.02%) |
Aug 08, 2012 | 9.860 | 9.920 | 9.735 | 9.742 | 1,544,338 | -0.14(-1.40%) |
Aug 07, 2012 | 9.847 | 9.920 | 9.788 | 9.880 | 2,125,950 | +0.14(+1.42%) |
Aug 06, 2012 | 9.700 | 9.856 | 9.672 | 9.742 | 1,995,163 | +0.04(+0.36%) |
Aug 03, 2012 | 9.865 | 9.977 | 9.645 | 9.707 | 1,916,979 | +0.00(+0.05%) |
Aug 02, 2012 | 8.727 | 9.827 | 8.705 | 9.702 | 4,837,280 | +1.11(+12.94%) |
Aug 01, 2012 | 9.338 | 9.406 | 8.591 | 8.591 | 4,255,504 | -0.71(-7.59%) |
Jul 31, 2012 | 9.363 | 9.468 | 9.273 | 9.297 | 2,234,527 | -0.01(-0.14%) |
Jul 30, 2012 | 9.374 | 9.444 | 9.273 | 9.310 | 1,279,841 | -0.02(-0.19%) |
Jul 27, 2012 | 8.975 | 9.354 | 8.975 | 9.328 | 4,033,256 | +0.44(+4.91%) |
Jul 26, 2012 | 9.010 | 9.042 | 8.801 | 8.891 | 1,425,108 | +0.05(+0.57%) |
Jul 25, 2012 | 8.771 | 8.856 | 8.707 | 8.841 | 1,288,310 | +0.07(+0.85%) |
Jul 24, 2012 | 8.918 | 8.946 | 8.646 | 8.766 | 2,539,564 | -0.16(-1.77%) |
Jul 23, 2012 | 8.867 | 9.005 | 8.812 | 8.924 | 1,308,395 | -0.08(-0.90%) |
Jul 20, 2012 | 9.099 | 9.112 | 8.994 | 9.005 | 890,749 | -0.17(-1.84%) |
Jul 19, 2012 | 9.181 | 9.275 | 9.082 | 9.174 | 928,544 | +0.03(+0.36%) |
Jul 18, 2012 | 9.045 | 9.194 | 8.990 | 9.141 | 2,145,014 | +0.10(+1.09%) |
Jul 17, 2012 | 9.143 | 9.165 | 8.928 | 9.042 | 1,334,049 | -0.13(-1.39%) |
Jul 16, 2012 | 9.292 | 9.292 | 9.121 | 9.170 | 1,366,950 | -0.12(-1.25%) |
Jul 13, 2012 | 9.084 | 9.299 | 9.075 | 9.286 | 2,193,914 | +0.22(+2.42%) |
Jul 12, 2012 | 9.071 | 9.115 | 8.964 | 9.067 | 2,647,666 | -0.03(-0.34%) |
Jul 11, 2012 | 9.369 | 9.369 | 9.012 | 9.097 | 2,529,481 | -0.25(-2.65%) |
Jul 10, 2012 | 9.681 | 9.681 | 9.288 | 9.345 | 1,456,855 | -0.31(-3.20%) |
Jul 09, 2012 | 9.619 | 9.670 | 9.534 | 9.654 | 1,087,954 | +0.02(+0.16%) |
Jul 06, 2012 | 9.689 | 9.742 | 9.551 | 9.639 | 484,537 | -0.13(-1.30%) |
Jul 05, 2012 | 9.718 | 9.823 | 9.663 | 9.766 | 587,043 | -0.01(-0.07%) |
Jul 03, 2012 | 9.731 | 9.781 | 9.648 | 9.773 | 566,228 | +0.03(+0.34%) |