Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.89 | 10.89 | 10.63 | 10.79 | 132,096 | +0.00(+0.00%) |
Aug 30, 2012 | 10.34 | 10.99 | 10.34 | 10.79 | 178,439 | +0.36(+3.41%) |
Aug 29, 2012 | 10.24 | 10.56 | 10.24 | 10.43 | 62,045 | +0.11(+1.03%) |
Aug 27, 2012 | 10.27 | 10.39 | 10.07 | 10.32 | 55,572 | +0.12(+1.22%) |
Aug 24, 2012 | 10.12 | 10.36 | 10.12 | 10.20 | 50,850 | +0.04(+0.37%) |
Aug 23, 2012 | 10.14 | 10.22 | 10.06 | 10.16 | 57,626 | -0.02(-0.18%) |
Aug 22, 2012 | 9.994 | 10.27 | 9.994 | 10.18 | 106,466 | +0.02(+0.18%) |
Aug 21, 2012 | 10.31 | 10.54 | 10.04 | 10.16 | 127,443 | -0.13(-1.27%) |
Aug 20, 2012 | 10.25 | 10.34 | 10.06 | 10.29 | 130,126 | +0.00(+0.00%) |
Aug 17, 2012 | 10.30 | 10.34 | 10.02 | 10.29 | 107,320 | +0.01(+0.12%) |
Aug 16, 2012 | 10.34 | 10.34 | 10.01 | 10.28 | 131,683 | -0.06(-0.54%) |
Aug 15, 2012 | 10.02 | 10.44 | 9.986 | 10.34 | 133,215 | +0.39(+3.95%) |
Aug 14, 2012 | 10.24 | 10.27 | 9.857 | 9.944 | 201,045 | -0.29(-2.80%) |
Aug 13, 2012 | 10.22 | 10.25 | 10.15 | 10.23 | 138,613 | -0.07(-0.64%) |
Aug 10, 2012 | 10.47 | 10.54 | 10.27 | 10.30 | 161,412 | -0.29(-2.74%) |
Aug 09, 2012 | 11.24 | 11.25 | 9.994 | 10.59 | 895,713 | -0.72(-6.35%) |
Aug 08, 2012 | 11.58 | 11.75 | 11.23 | 11.30 | 146,677 | -0.30(-2.58%) |
Aug 07, 2012 | 11.82 | 11.95 | 11.59 | 11.60 | 116,456 | -0.18(-1.54%) |
Aug 06, 2012 | 12.02 | 12.15 | 11.75 | 11.78 | 122,948 | -0.18(-1.51%) |
Aug 03, 2012 | 11.87 | 12.08 | 11.66 | 11.97 | 221,177 | +0.26(+2.18%) |
Aug 02, 2012 | 11.81 | 11.85 | 11.43 | 11.71 | 277,730 | -0.22(-1.88%) |
Aug 01, 2012 | 12.11 | 12.16 | 11.86 | 11.93 | 293,486 | -0.14(-1.14%) |
Jul 31, 2012 | 12.04 | 12.14 | 11.95 | 12.07 | 263,980 | +0.04(+0.36%) |
Jul 30, 2012 | 12.08 | 12.38 | 11.92 | 12.03 | 199,182 | +0.02(+0.16%) |
Jul 27, 2012 | 11.45 | 12.18 | 11.35 | 12.01 | 376,570 | +0.59(+5.19%) |
Jul 26, 2012 | 11.29 | 11.45 | 11.29 | 11.42 | 144,237 | +0.25(+2.23%) |
Jul 25, 2012 | 11.23 | 11.29 | 11.05 | 11.17 | 221,720 | +0.18(+1.65%) |
Jul 24, 2012 | 11.22 | 11.22 | 10.94 | 10.99 | 106,642 | -0.25(-2.22%) |
Jul 23, 2012 | 10.39 | 11.29 | 10.39 | 11.24 | 389,480 | +0.31(+2.86%) |
Jul 20, 2012 | 10.85 | 11.29 | 10.51 | 10.92 | 972,484 | -0.01(-0.11%) |
Jul 19, 2012 | 10.71 | 11.00 | 10.64 | 10.94 | 146,788 | +0.22(+2.10%) |
Jul 18, 2012 | 10.74 | 10.99 | 10.64 | 10.71 | 122,751 | -0.06(-0.58%) |
Jul 17, 2012 | 11.02 | 11.03 | 10.73 | 10.77 | 148,642 | -0.20(-1.82%) |
Jul 16, 2012 | 11.17 | 11.17 | 10.89 | 10.97 | 96,104 | -0.24(-2.11%) |
Jul 13, 2012 | 11.29 | 11.32 | 11.13 | 11.21 | 104,554 | -0.03(-0.22%) |
Jul 12, 2012 | 11.05 | 11.29 | 10.74 | 11.24 | 185,475 | +0.09(+0.78%) |
Jul 11, 2012 | 11.15 | 11.18 | 10.89 | 11.15 | 278,905 | -0.01(-0.06%) |
Jul 10, 2012 | 11.06 | 11.17 | 11.04 | 11.15 | 302,571 | +0.10(+0.90%) |
Jul 09, 2012 | 10.82 | 11.09 | 10.68 | 11.05 | 177,477 | +0.24(+2.19%) |
Jul 06, 2012 | 10.66 | 10.91 | 10.63 | 10.82 | 116,355 | +0.02(+0.23%) |
Jul 05, 2012 | 10.84 | 10.90 | 10.61 | 10.79 | 192,800 | -0.04(-0.40%) |
Jul 03, 2012 | 10.64 | 10.84 | 10.56 | 10.84 | 233,169 | +0.17(+1.58%) |
Jul 02, 2012 | 10.56 | 10.74 | 10.42 | 10.67 | 280,345 | +0.10(+0.94%) |
Jun 29, 2012 | 10.35 | 10.63 | 10.24 | 10.57 | 301,854 | +0.38(+3.74%) |
Jun 28, 2012 | 9.900 | 10.29 | 9.701 | 10.19 | 365,222 | +0.44(+4.54%) |
Jun 27, 2012 | 9.513 | 9.938 | 9.513 | 9.744 | 240,852 | +0.23(+2.43%) |
Jun 26, 2012 | 9.464 | 9.613 | 9.295 | 9.513 | 265,984 | -0.04(-0.46%) |
Jun 25, 2012 | 9.938 | 9.938 | 9.495 | 9.557 | 207,925 | -0.47(-4.67%) |
Jun 22, 2012 | 10.29 | 10.34 | 9.525 | 10.03 | 975,662 | -0.26(-2.55%) |
Jun 21, 2012 | 9.644 | 10.77 | 9.552 | 10.29 | 2,310,088 | +1.21(+13.33%) |
Jun 20, 2012 | 8.066 | 9.083 | 7.960 | 9.077 | 614,766 | +1.03(+12.79%) |
Jun 19, 2012 | 7.929 | 8.085 | 7.860 | 8.047 | 150,244 | +0.19(+2.38%) |
Jun 18, 2012 | 8.284 | 8.284 | 7.835 | 7.860 | 178,986 | -0.46(-5.48%) |
Jun 15, 2012 | 8.222 | 8.328 | 8.085 | 8.316 | 176,966 | +0.06(+0.68%) |
Jun 14, 2012 | 8.178 | 8.359 | 8.104 | 8.260 | 123,918 | +0.04(+0.53%) |
Jun 13, 2012 | 8.060 | 8.353 | 8.004 | 8.216 | 170,814 | +0.17(+2.17%) |
Jun 12, 2012 | 7.854 | 8.047 | 7.773 | 8.041 | 185,279 | +0.24(+3.12%) |
Jun 11, 2012 | 8.378 | 8.378 | 7.673 | 7.798 | 319,812 | -0.44(-5.37%) |
Jun 08, 2012 | 7.823 | 8.372 | 7.779 | 8.241 | 172,780 | +0.55(+7.14%) |
Jun 07, 2012 | 7.823 | 7.891 | 7.673 | 7.692 | 87,751 | -0.03(-0.40%) |
Jun 06, 2012 | 7.717 | 7.798 | 7.648 | 7.723 | 87,640 | +0.06(+0.73%) |
Jun 05, 2012 | 7.648 | 7.810 | 7.480 | 7.667 | 153,100 | -0.06(-0.73%) |
Jun 04, 2012 | 7.573 | 7.748 | 7.461 | 7.723 | 117,264 | +0.17(+2.23%) |