Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.07 | 10.21 | 9.979 | 10.11 | 178,734 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,291 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.920 | 9.687 | 9.794 | 128,136 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.745 | 9.813 | 115,173 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,899 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,098 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.12 | 10.21 | 282,682 | +0.02(+0.19%) |
Sep 19, 2012 | 10.12 | 10.23 | 10.10 | 10.19 | 208,644 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.940 | 10.17 | 196,388 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,451 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,423 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.852 | 9.989 | 239,259 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.979 | 10.04 | 167,037 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.920 | 10.06 | 123,992 | +0.01(+0.10%) |
Sep 10, 2012 | 9.930 | 10.11 | 9.838 | 10.05 | 118,559 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.852 | 9.940 | 100,516 | -0.02(-0.20%) |
Sep 06, 2012 | 9.998 | 10.11 | 9.911 | 9.959 | 114,092 | +0.08(+0.79%) |
Sep 05, 2012 | 9.726 | 10.04 | 9.726 | 9.882 | 240,059 | +0.15(+1.50%) |
Sep 04, 2012 | 9.911 | 9.911 | 9.697 | 9.736 | 250,113 | -0.17(-1.67%) |
Aug 31, 2012 | 9.882 | 9.989 | 9.843 | 9.901 | 98,173 | +0.09(+0.89%) |
Aug 30, 2012 | 9.658 | 9.979 | 9.570 | 9.813 | 100,851 | +0.13(+1.31%) |
Aug 29, 2012 | 9.794 | 9.930 | 9.629 | 9.687 | 271,274 | -0.01(-0.10%) |
Aug 27, 2012 | 9.823 | 10.09 | 9.677 | 9.697 | 149,699 | -0.06(-0.60%) |
Aug 24, 2012 | 9.677 | 9.911 | 9.677 | 9.755 | 97,932 | +0.04(+0.40%) |
Aug 23, 2012 | 10.03 | 10.04 | 9.697 | 9.716 | 88,249 | -0.40(-3.94%) |
Aug 22, 2012 | 9.969 | 10.21 | 9.911 | 10.11 | 86,554 | +0.11(+1.07%) |
Aug 21, 2012 | 10.03 | 10.22 | 10.01 | 10.01 | 208,818 | +0.11(+1.08%) |
Aug 20, 2012 | 9.911 | 10.21 | 9.872 | 9.901 | 376,960 | -0.05(-0.49%) |
Aug 17, 2012 | 9.405 | 10.03 | 9.405 | 9.950 | 555,279 | +0.53(+5.68%) |
Aug 16, 2012 | 9.395 | 9.541 | 9.220 | 9.415 | 307,143 | +0.02(+0.21%) |
Aug 15, 2012 | 9.726 | 9.804 | 9.152 | 9.395 | 639,331 | -0.36(-3.69%) |
Aug 14, 2012 | 9.813 | 10.04 | 9.716 | 9.755 | 375,231 | +0.04(+0.40%) |
Aug 13, 2012 | 10.02 | 10.11 | 9.716 | 9.716 | 262,393 | -0.20(-2.06%) |
Aug 10, 2012 | 9.930 | 10.21 | 9.852 | 9.920 | 568,102 | -0.05(-0.49%) |
Aug 09, 2012 | 9.813 | 10.11 | 9.813 | 9.969 | 49,711 | +0.12(+1.18%) |
Aug 08, 2012 | 9.765 | 9.989 | 9.726 | 9.852 | 104,002 | +0.02(+0.20%) |
Aug 07, 2012 | 9.813 | 10.18 | 9.736 | 9.833 | 160,862 | +0.04(+0.40%) |
Aug 06, 2012 | 10.05 | 10.10 | 9.775 | 9.794 | 72,266 | -0.18(-1.85%) |
Aug 03, 2012 | 9.940 | 10.10 | 9.882 | 9.979 | 44,212 | +0.20(+2.09%) |
Aug 02, 2012 | 9.882 | 10.07 | 9.726 | 9.775 | 118,996 | -0.17(-1.66%) |
Aug 01, 2012 | 10.10 | 10.17 | 9.901 | 9.940 | 74,606 | -0.24(-2.39%) |
Jul 31, 2012 | 10.33 | 10.49 | 10.12 | 10.18 | 65,942 | -0.16(-1.51%) |
Jul 30, 2012 | 10.41 | 10.53 | 10.24 | 10.34 | 50,916 | +0.00(+0.00%) |
Jul 27, 2012 | 9.950 | 10.47 | 9.843 | 10.34 | 34,485 | +0.46(+4.63%) |
Jul 26, 2012 | 10.05 | 10.05 | 9.852 | 9.882 | 53,054 | +0.03(+0.30%) |
Jul 25, 2012 | 10.07 | 10.14 | 9.843 | 9.852 | 96,125 | -0.12(-1.17%) |
Jul 24, 2012 | 10.28 | 10.34 | 9.863 | 9.969 | 66,156 | -0.23(-2.29%) |
Jul 23, 2012 | 10.10 | 10.36 | 9.901 | 10.20 | 47,349 | -0.21(-2.05%) |
Jul 20, 2012 | 10.57 | 10.57 | 10.35 | 10.42 | 42,783 | -0.24(-2.28%) |
Jul 19, 2012 | 10.91 | 10.99 | 10.53 | 10.66 | 52,127 | -0.22(-2.06%) |
Jul 18, 2012 | 10.71 | 11.04 | 10.71 | 10.88 | 36,983 | +0.12(+1.08%) |
Jul 17, 2012 | 10.76 | 11.03 | 10.62 | 10.77 | 113,692 | +0.12(+1.10%) |
Jul 16, 2012 | 10.69 | 10.73 | 10.51 | 10.65 | 48,747 | -0.04(-0.36%) |
Jul 13, 2012 | 10.82 | 10.84 | 10.47 | 10.69 | 74,566 | -0.04(-0.36%) |
Jul 12, 2012 | 10.47 | 10.83 | 10.46 | 10.73 | 31,229 | +0.14(+1.29%) |
Jul 11, 2012 | 10.53 | 10.64 | 10.27 | 10.59 | 47,866 | +0.05(+0.46%) |
Jul 10, 2012 | 10.92 | 11.03 | 10.42 | 10.54 | 517,601 | -0.33(-3.04%) |
Jul 09, 2012 | 10.97 | 11.14 | 10.75 | 10.87 | 58,678 | -0.10(-0.89%) |
Jul 06, 2012 | 10.86 | 11.12 | 10.86 | 10.97 | 70,179 | -0.03(-0.27%) |
Jul 05, 2012 | 11.05 | 11.21 | 10.70 | 11.00 | 78,212 | -0.10(-0.88%) |
Jul 03, 2012 | 10.75 | 11.13 | 10.74 | 11.10 | 45,719 | +0.39(+3.63%) |