Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.720 | 9.827 | 9.606 | 9.698 | 58,317 | -0.09(-0.93%) |
Sep 27, 2012 | 9.477 | 9.804 | 9.477 | 9.789 | 71,170 | +0.32(+3.38%) |
Sep 26, 2012 | 9.736 | 9.736 | 9.416 | 9.469 | 107,642 | -0.21(-2.12%) |
Sep 25, 2012 | 9.857 | 9.930 | 9.644 | 9.675 | 108,010 | -0.11(-1.09%) |
Sep 24, 2012 | 9.622 | 9.903 | 9.599 | 9.781 | 116,934 | +0.12(+1.26%) |
Sep 21, 2012 | 9.926 | 9.926 | 9.587 | 9.660 | 412,191 | -0.08(-0.78%) |
Sep 20, 2012 | 9.842 | 9.850 | 9.698 | 9.736 | 61,643 | -0.14(-1.39%) |
Sep 19, 2012 | 10.06 | 10.06 | 9.774 | 9.873 | 92,227 | -0.16(-1.59%) |
Sep 18, 2012 | 10.09 | 10.10 | 9.941 | 10.03 | 118,431 | -0.04(-0.38%) |
Sep 17, 2012 | 10.91 | 10.91 | 10.00 | 10.07 | 132,373 | -0.94(-8.51%) |
Sep 14, 2012 | 10.55 | 11.01 | 10.55 | 11.01 | 119,024 | +0.53(+5.01%) |
Sep 13, 2012 | 10.33 | 10.72 | 10.31 | 10.48 | 138,692 | +0.16(+1.55%) |
Sep 12, 2012 | 10.32 | 10.43 | 10.30 | 10.32 | 50,058 | +0.04(+0.37%) |
Sep 11, 2012 | 10.23 | 10.38 | 10.18 | 10.28 | 72,141 | +0.09(+0.90%) |
Sep 10, 2012 | 10.07 | 10.35 | 10.07 | 10.19 | 126,495 | +0.11(+1.13%) |
Sep 07, 2012 | 9.880 | 10.13 | 9.713 | 10.08 | 101,781 | +0.25(+2.56%) |
Sep 06, 2012 | 9.797 | 10.06 | 9.728 | 9.827 | 156,574 | +0.08(+0.78%) |
Sep 05, 2012 | 9.622 | 9.797 | 9.553 | 9.751 | 110,945 | +0.19(+1.99%) |
Sep 04, 2012 | 9.416 | 9.652 | 9.172 | 9.561 | 108,592 | +0.18(+1.95%) |
Aug 31, 2012 | 9.644 | 9.644 | 9.378 | 9.378 | 93,099 | -0.16(-1.68%) |
Aug 30, 2012 | 9.667 | 9.667 | 9.515 | 9.538 | 31,874 | -0.18(-1.80%) |
Aug 29, 2012 | 9.713 | 9.774 | 9.606 | 9.713 | 82,420 | +0.11(+1.11%) |
Aug 27, 2012 | 9.705 | 9.720 | 9.523 | 9.606 | 60,709 | -0.03(-0.32%) |
Aug 24, 2012 | 9.629 | 9.705 | 9.523 | 9.637 | 86,720 | -0.03(-0.35%) |
Aug 23, 2012 | 9.797 | 9.880 | 9.583 | 9.671 | 100,010 | -0.13(-1.28%) |
Aug 22, 2012 | 10.03 | 10.03 | 9.728 | 9.797 | 73,237 | -0.23(-2.28%) |
Aug 21, 2012 | 10.10 | 10.25 | 9.949 | 10.03 | 119,543 | -0.05(-0.53%) |
Aug 20, 2012 | 9.896 | 10.11 | 9.698 | 10.08 | 124,410 | +0.22(+2.24%) |
Aug 17, 2012 | 9.568 | 9.918 | 9.363 | 9.857 | 175,090 | +0.27(+2.78%) |
Aug 16, 2012 | 9.294 | 9.720 | 9.096 | 9.591 | 678,488 | +0.27(+2.86%) |
Aug 15, 2012 | 9.249 | 9.347 | 9.157 | 9.325 | 184,211 | +0.08(+0.82%) |
Aug 14, 2012 | 9.690 | 9.720 | 9.148 | 9.249 | 169,050 | -0.39(-4.03%) |
Aug 13, 2012 | 9.751 | 9.797 | 9.507 | 9.637 | 67,296 | -0.15(-1.56%) |
Aug 10, 2012 | 9.865 | 9.888 | 9.728 | 9.789 | 55,805 | -0.08(-0.77%) |
Aug 09, 2012 | 9.972 | 9.998 | 9.713 | 9.865 | 147,575 | -0.08(-0.84%) |
Aug 08, 2012 | 9.865 | 10.18 | 9.785 | 9.949 | 136,749 | +0.05(+0.54%) |
Aug 07, 2012 | 9.736 | 9.911 | 9.583 | 9.896 | 162,190 | +0.24(+2.44%) |
Aug 06, 2012 | 9.812 | 10.00 | 9.622 | 9.660 | 133,055 | -0.13(-1.32%) |
Aug 03, 2012 | 9.583 | 9.880 | 9.363 | 9.789 | 186,607 | +0.43(+4.55%) |
Aug 02, 2012 | 9.629 | 9.827 | 9.355 | 9.363 | 175,958 | -0.33(-3.45%) |
Aug 01, 2012 | 10.10 | 10.47 | 9.698 | 9.698 | 144,806 | -0.39(-3.85%) |
Jul 31, 2012 | 10.90 | 10.90 | 10.00 | 10.09 | 302,812 | -1.18(-10.50%) |
Jul 30, 2012 | 11.44 | 11.60 | 11.19 | 11.27 | 71,566 | -0.12(-1.06%) |
Jul 27, 2012 | 11.19 | 11.53 | 11.14 | 11.39 | 133,556 | +0.23(+2.03%) |
Jul 26, 2012 | 11.56 | 11.56 | 11.15 | 11.16 | 76,211 | -0.20(-1.79%) |
Jul 25, 2012 | 11.59 | 11.62 | 11.32 | 11.37 | 80,850 | -0.11(-0.92%) |
Jul 24, 2012 | 11.74 | 11.74 | 11.41 | 11.47 | 82,464 | -0.21(-1.81%) |
Jul 23, 2012 | 11.58 | 11.80 | 11.44 | 11.68 | 99,237 | -0.17(-1.40%) |
Jul 20, 2012 | 12.22 | 12.28 | 11.76 | 11.85 | 115,854 | -0.56(-4.50%) |
Jul 19, 2012 | 12.57 | 12.67 | 12.39 | 12.41 | 40,894 | -0.14(-1.14%) |
Jul 18, 2012 | 12.48 | 12.56 | 12.30 | 12.55 | 75,511 | +0.01(+0.06%) |
Jul 17, 2012 | 12.50 | 12.64 | 12.18 | 12.54 | 44,574 | +0.16(+1.28%) |
Jul 16, 2012 | 12.27 | 12.43 | 12.02 | 12.38 | 62,428 | +0.11(+0.86%) |
Jul 13, 2012 | 12.32 | 12.35 | 12.11 | 12.28 | 131,874 | -0.05(-0.37%) |
Jul 12, 2012 | 12.35 | 12.38 | 12.11 | 12.32 | 94,926 | -0.17(-1.33%) |
Jul 11, 2012 | 12.66 | 12.66 | 12.38 | 12.49 | 64,831 | -0.12(-0.99%) |
Jul 10, 2012 | 13.04 | 13.15 | 12.48 | 12.61 | 122,057 | -0.35(-2.67%) |
Jul 09, 2012 | 13.15 | 13.20 | 12.86 | 12.96 | 144,461 | -0.18(-1.40%) |
Jul 06, 2012 | 13.33 | 13.50 | 13.03 | 13.15 | 66,361 | -0.36(-2.68%) |
Jul 05, 2012 | 13.68 | 13.75 | 13.48 | 13.51 | 45,147 | -0.26(-1.86%) |
Jul 03, 2012 | 13.71 | 13.88 | 13.64 | 13.76 | 171,185 | +0.05(+0.39%) |