Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.64 | 10.64 | 10.17 | 10.31 | 46,175 | -0.41(-3.78%) |
Sep 27, 2012 | 10.80 | 10.80 | 10.60 | 10.71 | 18,626 | -0.01(-0.06%) |
Sep 26, 2012 | 10.82 | 11.03 | 10.59 | 10.72 | 68,216 | -0.10(-0.92%) |
Sep 25, 2012 | 10.79 | 11.14 | 10.66 | 10.82 | 95,226 | +0.04(+0.38%) |
Sep 24, 2012 | 10.39 | 10.87 | 10.39 | 10.78 | 46,844 | +0.33(+3.15%) |
Sep 21, 2012 | 10.27 | 10.45 | 10.19 | 10.45 | 74,503 | +0.36(+3.61%) |
Sep 20, 2012 | 10.17 | 10.27 | 10.06 | 10.09 | 23,352 | -0.12(-1.15%) |
Sep 19, 2012 | 10.26 | 10.27 | 10.05 | 10.20 | 42,738 | +0.00(+0.00%) |
Sep 18, 2012 | 10.17 | 10.24 | 10.11 | 10.20 | 18,047 | +0.05(+0.46%) |
Sep 17, 2012 | 10.10 | 10.21 | 10.06 | 10.16 | 23,372 | -0.03(-0.29%) |
Sep 14, 2012 | 10.19 | 10.27 | 9.898 | 10.19 | 46,598 | +0.06(+0.58%) |
Sep 13, 2012 | 9.910 | 10.26 | 9.828 | 10.13 | 63,526 | +0.20(+2.01%) |
Sep 12, 2012 | 9.869 | 9.928 | 9.710 | 9.928 | 23,742 | +0.10(+1.02%) |
Sep 11, 2012 | 9.728 | 9.845 | 9.693 | 9.828 | 17,903 | +0.01(+0.12%) |
Sep 10, 2012 | 9.781 | 9.881 | 9.722 | 9.816 | 25,451 | -0.08(-0.83%) |
Sep 07, 2012 | 9.928 | 9.928 | 9.751 | 9.898 | 15,051 | -0.04(-0.35%) |
Sep 06, 2012 | 9.816 | 9.934 | 9.709 | 9.934 | 46,908 | +0.14(+1.38%) |
Sep 05, 2012 | 9.804 | 9.834 | 9.640 | 9.798 | 48,977 | +0.03(+0.30%) |
Sep 04, 2012 | 9.687 | 9.804 | 9.563 | 9.769 | 36,306 | +0.12(+1.22%) |
Aug 31, 2012 | 9.646 | 9.746 | 9.616 | 9.652 | 7,934 | +0.04(+0.43%) |
Aug 30, 2012 | 9.575 | 9.687 | 9.546 | 9.611 | 13,218 | -0.07(-0.73%) |
Aug 29, 2012 | 9.587 | 9.716 | 9.546 | 9.681 | 13,335 | +0.03(+0.30%) |
Aug 27, 2012 | 9.746 | 9.751 | 9.587 | 9.652 | 29,148 | -0.12(-1.20%) |
Aug 24, 2012 | 9.657 | 9.787 | 9.587 | 9.769 | 16,544 | +0.07(+0.73%) |
Aug 23, 2012 | 9.722 | 9.834 | 9.631 | 9.699 | 48,711 | -0.08(-0.78%) |
Aug 22, 2012 | 9.763 | 9.845 | 9.581 | 9.775 | 30,404 | +0.01(+0.12%) |
Aug 21, 2012 | 9.840 | 9.904 | 9.740 | 9.763 | 58,778 | +0.01(+0.06%) |
Aug 20, 2012 | 9.845 | 9.845 | 9.693 | 9.757 | 16,849 | -0.08(-0.84%) |
Aug 17, 2012 | 9.704 | 9.863 | 9.675 | 9.840 | 29,477 | +0.09(+0.90%) |
Aug 16, 2012 | 9.646 | 9.751 | 9.587 | 9.751 | 32,762 | +0.12(+1.22%) |
Aug 15, 2012 | 9.611 | 9.657 | 9.534 | 9.634 | 14,767 | +0.01(+0.12%) |
Aug 14, 2012 | 9.840 | 9.840 | 9.581 | 9.622 | 22,957 | -0.14(-1.38%) |
Aug 13, 2012 | 9.663 | 9.810 | 9.605 | 9.757 | 50,972 | +0.09(+0.91%) |
Aug 10, 2012 | 9.622 | 9.798 | 9.578 | 9.669 | 34,347 | -0.04(-0.36%) |
Aug 09, 2012 | 9.728 | 9.863 | 9.587 | 9.704 | 50,206 | -0.05(-0.54%) |
Aug 08, 2012 | 9.769 | 9.892 | 9.700 | 9.757 | 8,562 | -0.04(-0.42%) |
Aug 07, 2012 | 9.840 | 9.892 | 9.575 | 9.798 | 34,386 | +0.02(+0.18%) |
Aug 06, 2012 | 9.628 | 9.934 | 9.581 | 9.781 | 13,667 | -0.04(-0.42%) |
Aug 03, 2012 | 9.528 | 9.834 | 9.511 | 9.822 | 45,763 | +0.36(+3.79%) |
Aug 02, 2012 | 9.458 | 9.704 | 9.411 | 9.464 | 36,444 | -0.17(-1.77%) |
Aug 01, 2012 | 9.881 | 9.986 | 9.634 | 9.634 | 27,616 | -0.23(-2.38%) |
Jul 31, 2012 | 9.740 | 9.992 | 9.716 | 9.869 | 18,590 | +0.14(+1.45%) |
Jul 30, 2012 | 9.928 | 9.928 | 9.599 | 9.728 | 5,997 | -0.23(-2.36%) |
Jul 27, 2012 | 9.504 | 9.981 | 9.440 | 9.963 | 17,911 | +0.31(+3.23%) |
Jul 26, 2012 | 9.646 | 9.798 | 9.481 | 9.652 | 6,873 | +0.22(+2.30%) |
Jul 25, 2012 | 9.640 | 9.693 | 9.428 | 9.434 | 26,081 | -0.09(-0.99%) |
Jul 24, 2012 | 9.746 | 9.751 | 9.415 | 9.528 | 9,720 | -0.08(-0.86%) |
Jul 23, 2012 | 9.622 | 9.775 | 9.552 | 9.611 | 14,619 | -0.14(-1.45%) |
Jul 20, 2012 | 9.810 | 9.904 | 9.722 | 9.751 | 19,379 | -0.08(-0.84%) |
Jul 19, 2012 | 9.957 | 9.981 | 9.722 | 9.834 | 12,077 | -0.14(-1.41%) |
Jul 18, 2012 | 9.769 | 9.975 | 9.769 | 9.975 | 13,679 | +0.14(+1.43%) |
Jul 17, 2012 | 9.840 | 9.928 | 9.657 | 9.834 | 60,024 | +0.04(+0.36%) |
Jul 16, 2012 | 9.869 | 9.986 | 9.798 | 9.798 | 3,368 | -0.15(-1.48%) |
Jul 13, 2012 | 9.810 | 10.07 | 9.769 | 9.945 | 80,190 | +0.05(+0.53%) |
Jul 12, 2012 | 9.634 | 9.922 | 9.634 | 9.892 | 19,804 | +0.22(+2.31%) |
Jul 11, 2012 | 9.810 | 9.875 | 9.569 | 9.669 | 54,998 | -0.06(-0.66%) |
Jul 10, 2012 | 9.851 | 9.851 | 9.446 | 9.734 | 21,830 | -0.07(-0.72%) |
Jul 09, 2012 | 9.734 | 9.869 | 9.734 | 9.804 | 6,114 | +0.02(+0.24%) |
Jul 06, 2012 | 9.822 | 9.898 | 9.587 | 9.781 | 66,262 | -0.13(-1.30%) |
Jul 05, 2012 | 9.945 | 9.945 | 9.869 | 9.910 | 10,870 | -0.08(-0.76%) |
Jul 03, 2012 | 9.928 | 9.986 | 9.840 | 9.986 | 9,280 | +0.11(+1.16%) |