Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.37 | 10.54 | 10.27 | 10.34 | 478,820 | +0.03(+0.26%) |
Aug 30, 2012 | 10.32 | 10.35 | 10.25 | 10.31 | 366,896 | -0.04(-0.43%) |
Aug 29, 2012 | 10.36 | 10.39 | 10.28 | 10.36 | 299,710 | +0.05(+0.52%) |
Aug 27, 2012 | 10.38 | 10.43 | 10.27 | 10.30 | 245,441 | -0.04(-0.43%) |
Aug 24, 2012 | 10.29 | 10.47 | 10.28 | 10.35 | 400,883 | +0.02(+0.17%) |
Aug 23, 2012 | 10.42 | 10.43 | 10.26 | 10.33 | 342,783 | -0.13(-1.28%) |
Aug 22, 2012 | 10.50 | 10.55 | 10.44 | 10.46 | 940,608 | -0.04(-0.43%) |
Aug 21, 2012 | 10.51 | 10.57 | 10.46 | 10.51 | 695,199 | +0.04(+0.43%) |
Aug 20, 2012 | 10.29 | 10.50 | 10.29 | 10.46 | 653,535 | +0.17(+1.65%) |
Aug 17, 2012 | 10.24 | 10.37 | 10.24 | 10.29 | 404,967 | +0.05(+0.52%) |
Aug 16, 2012 | 10.15 | 10.25 | 10.09 | 10.24 | 535,763 | +0.06(+0.62%) |
Aug 15, 2012 | 10.15 | 10.20 | 10.14 | 10.18 | 278,732 | +0.02(+0.18%) |
Aug 14, 2012 | 10.13 | 10.28 | 10.11 | 10.16 | 362,339 | +0.05(+0.53%) |
Aug 13, 2012 | 10.02 | 10.11 | 10.01 | 10.10 | 390,874 | +0.08(+0.80%) |
Aug 10, 2012 | 10.10 | 10.10 | 9.980 | 10.02 | 438,137 | -0.08(-0.80%) |
Aug 09, 2012 | 10.04 | 10.17 | 10.04 | 10.10 | 445,761 | +0.04(+0.35%) |
Aug 08, 2012 | 9.998 | 10.09 | 9.989 | 10.07 | 333,138 | +0.04(+0.36%) |
Aug 07, 2012 | 10.05 | 10.11 | 9.989 | 10.03 | 442,994 | +0.02(+0.18%) |
Aug 06, 2012 | 9.989 | 10.17 | 9.980 | 10.02 | 381,781 | +0.01(+0.09%) |
Aug 03, 2012 | 9.980 | 10.19 | 9.810 | 10.01 | 605,903 | -0.09(-0.89%) |
Aug 02, 2012 | 9.971 | 10.17 | 9.953 | 10.10 | 629,467 | +0.06(+0.62%) |
Aug 01, 2012 | 10.47 | 10.47 | 10.02 | 10.03 | 527,905 | -0.40(-3.86%) |
Jul 31, 2012 | 10.34 | 10.50 | 10.31 | 10.44 | 510,473 | +0.08(+0.78%) |
Jul 30, 2012 | 10.20 | 10.55 | 10.20 | 10.36 | 757,215 | +0.20(+1.94%) |
Jul 27, 2012 | 9.908 | 10.19 | 9.828 | 10.16 | 491,974 | +0.30(+3.09%) |
Jul 26, 2012 | 9.738 | 9.855 | 9.702 | 9.855 | 794,193 | +0.21(+2.23%) |
Jul 25, 2012 | 9.658 | 9.685 | 9.497 | 9.640 | 442,683 | +0.05(+0.56%) |
Jul 24, 2012 | 9.685 | 9.685 | 9.524 | 9.586 | 697,178 | -0.05(-0.56%) |
Jul 23, 2012 | 9.667 | 9.694 | 9.524 | 9.640 | 410,141 | -0.17(-1.73%) |
Jul 20, 2012 | 10.11 | 10.12 | 9.801 | 9.810 | 252,614 | -0.37(-3.60%) |
Jul 19, 2012 | 10.28 | 10.33 | 10.15 | 10.18 | 531,736 | -0.04(-0.44%) |
Jul 18, 2012 | 10.20 | 10.31 | 10.19 | 10.22 | 376,113 | -0.03(-0.26%) |
Jul 17, 2012 | 10.15 | 10.25 | 9.998 | 10.25 | 533,878 | +0.17(+1.69%) |
Jul 16, 2012 | 10.10 | 10.14 | 10.02 | 10.08 | 246,620 | -0.07(-0.71%) |
Jul 13, 2012 | 9.998 | 10.15 | 9.980 | 10.15 | 363,851 | +0.17(+1.70%) |
Jul 12, 2012 | 9.962 | 10.02 | 9.765 | 9.980 | 369,390 | -0.04(-0.45%) |
Jul 11, 2012 | 9.962 | 10.06 | 9.944 | 10.02 | 363,485 | +0.07(+0.72%) |
Jul 10, 2012 | 10.16 | 10.16 | 9.899 | 9.953 | 324,639 | -0.13(-1.24%) |
Jul 09, 2012 | 10.02 | 10.08 | 9.971 | 10.08 | 401,314 | +0.04(+0.45%) |
Jul 06, 2012 | 9.890 | 10.05 | 9.881 | 10.03 | 479,695 | +0.10(+0.99%) |
Jul 05, 2012 | 10.15 | 10.21 | 9.908 | 9.935 | 410,084 | -0.22(-2.20%) |
Jul 03, 2012 | 9.953 | 10.18 | 9.935 | 10.16 | 991,341 | +0.17(+1.70%) |
Jul 02, 2012 | 9.881 | 10.02 | 9.783 | 9.989 | 1,093,162 | +0.14(+1.45%) |
Jun 29, 2012 | 9.738 | 9.864 | 9.658 | 9.846 | 664,433 | +0.28(+2.90%) |
Jun 28, 2012 | 9.372 | 9.577 | 9.215 | 9.568 | 629,498 | +0.07(+0.75%) |
Jun 27, 2012 | 9.443 | 9.506 | 9.246 | 9.497 | 676,572 | +0.09(+0.95%) |
Jun 26, 2012 | 9.488 | 9.506 | 9.264 | 9.407 | 843,722 | -0.04(-0.47%) |
Jun 25, 2012 | 9.524 | 9.524 | 9.390 | 9.452 | 519,686 | -0.18(-1.86%) |
Jun 22, 2012 | 9.613 | 9.649 | 9.564 | 9.631 | 585,003 | +0.05(+0.56%) |
Jun 21, 2012 | 9.890 | 9.926 | 9.515 | 9.577 | 678,665 | -0.32(-3.25%) |
Jun 20, 2012 | 9.711 | 10.06 | 9.694 | 9.899 | 1,244,444 | +0.21(+2.22%) |
Jun 19, 2012 | 9.443 | 9.685 | 9.390 | 9.685 | 1,193,972 | +0.29(+3.04%) |
Jun 18, 2012 | 9.363 | 9.479 | 9.345 | 9.398 | 635,188 | -0.02(-0.19%) |
Jun 15, 2012 | 9.506 | 9.524 | 9.318 | 9.416 | 746,739 | -0.08(-0.85%) |
Jun 14, 2012 | 9.246 | 9.524 | 9.237 | 9.497 | 560,633 | +0.23(+2.51%) |
Jun 13, 2012 | 9.318 | 9.434 | 9.211 | 9.264 | 501,021 | -0.07(-0.77%) |
Jun 12, 2012 | 9.300 | 9.452 | 9.255 | 9.336 | 418,896 | +0.05(+0.58%) |
Jun 11, 2012 | 9.568 | 9.604 | 9.282 | 9.282 | 443,926 | -0.20(-2.08%) |
Jun 08, 2012 | 9.372 | 9.586 | 9.309 | 9.479 | 323,831 | +0.07(+0.76%) |
Jun 07, 2012 | 9.479 | 9.604 | 9.407 | 9.407 | 639,449 | +0.05(+0.57%) |
Jun 06, 2012 | 9.264 | 9.381 | 9.148 | 9.354 | 613,876 | +0.19(+2.05%) |
Jun 05, 2012 | 9.005 | 9.211 | 9.005 | 9.166 | 417,571 | +0.10(+1.08%) |
Jun 04, 2012 | 9.050 | 9.117 | 8.987 | 9.068 | 566,524 | +0.08(+0.90%) |