Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.31 | 10.31 | 10.22 | 10.27 | 82,925 | +0.03(+0.34%) |
Aug 30, 2012 | 10.24 | 10.27 | 10.19 | 10.24 | 110,110 | -0.06(-0.56%) |
Aug 29, 2012 | 10.25 | 10.32 | 10.25 | 10.30 | 43,887 | +0.10(+0.97%) |
Aug 27, 2012 | 10.25 | 10.25 | 10.18 | 10.20 | 41,389 | -0.01(-0.09%) |
Aug 24, 2012 | 10.14 | 10.24 | 10.14 | 10.21 | 259,239 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.19 | 10.12 | 10.15 | 42,835 | -0.05(-0.46%) |
Aug 22, 2012 | 10.25 | 10.25 | 10.18 | 10.20 | 41,797 | -0.09(-0.85%) |
Aug 21, 2012 | 10.35 | 10.42 | 10.28 | 10.29 | 424,809 | -0.03(-0.30%) |
Aug 20, 2012 | 10.27 | 10.33 | 10.27 | 10.32 | 651,345 | +0.02(+0.18%) |
Aug 17, 2012 | 10.26 | 10.30 | 10.24 | 10.30 | 191,053 | +0.05(+0.52%) |
Aug 16, 2012 | 10.23 | 10.29 | 10.19 | 10.25 | 169,820 | -0.02(-0.15%) |
Aug 15, 2012 | 10.16 | 10.27 | 10.16 | 10.26 | 122,957 | +0.11(+1.08%) |
Aug 14, 2012 | 10.24 | 10.24 | 10.15 | 10.15 | 29,345 | -0.03(-0.28%) |
Aug 13, 2012 | 10.17 | 10.20 | 10.12 | 10.18 | 230,359 | -0.01(-0.08%) |
Aug 10, 2012 | 10.13 | 10.20 | 10.13 | 10.19 | 23,705 | +0.04(+0.42%) |
Aug 09, 2012 | 10.14 | 10.19 | 10.13 | 10.15 | 132,515 | +0.01(+0.09%) |
Aug 08, 2012 | 10.11 | 10.15 | 10.10 | 10.14 | 479,555 | -0.01(-0.11%) |
Aug 07, 2012 | 10.04 | 10.18 | 10.04 | 10.15 | 227,013 | +0.15(+1.51%) |
Aug 06, 2012 | 10.01 | 10.04 | 9.995 | 9.999 | 95,848 | +0.03(+0.27%) |
Aug 03, 2012 | 9.823 | 9.991 | 9.823 | 9.973 | 433,514 | +0.29(+3.02%) |
Aug 02, 2012 | 9.703 | 9.739 | 9.628 | 9.681 | 329,158 | -0.11(-1.14%) |
Aug 01, 2012 | 9.856 | 9.869 | 9.787 | 9.792 | 208,393 | -0.02(-0.18%) |
Jul 31, 2012 | 9.872 | 9.893 | 9.809 | 9.809 | 1,197,875 | -0.04(-0.40%) |
Jul 30, 2012 | 9.903 | 9.908 | 9.808 | 9.849 | 829,488 | -0.08(-0.77%) |
Jul 27, 2012 | 9.729 | 9.943 | 9.703 | 9.925 | 869,023 | +0.24(+2.48%) |
Jul 26, 2012 | 9.825 | 9.825 | 9.646 | 9.685 | 1,098,598 | -0.05(-0.52%) |
Jul 25, 2012 | 9.659 | 9.752 | 9.659 | 9.736 | 4,381,509 | +0.14(+1.47%) |
Jul 24, 2012 | 9.679 | 9.689 | 9.572 | 9.594 | 152,226 | -0.15(-1.56%) |
Jul 23, 2012 | 9.789 | 9.789 | 9.701 | 9.747 | 343,917 | -0.22(-2.19%) |
Jul 20, 2012 | 10.16 | 10.16 | 9.938 | 9.965 | 1,049,938 | -0.29(-2.85%) |
Jul 19, 2012 | 10.28 | 10.28 | 10.18 | 10.26 | 652,460 | -0.02(-0.18%) |
Jul 18, 2012 | 10.20 | 10.33 | 10.16 | 10.28 | 2,201,830 | +0.03(+0.24%) |
Jul 17, 2012 | 10.14 | 10.26 | 10.10 | 10.25 | 1,800,783 | +0.13(+1.29%) |
Jul 16, 2012 | 10.14 | 10.15 | 10.10 | 10.12 | 819,814 | -0.03(-0.32%) |
Jul 13, 2012 | 10.10 | 10.17 | 10.09 | 10.15 | 47,105 | +0.10(+0.97%) |
Jul 12, 2012 | 10.06 | 10.10 | 9.987 | 10.06 | 278,439 | -0.06(-0.64%) |
Jul 11, 2012 | 10.12 | 10.14 | 10.06 | 10.12 | 39,879 | +0.01(+0.14%) |
Jul 10, 2012 | 10.28 | 10.29 | 10.08 | 10.11 | 145,560 | -0.16(-1.53%) |
Jul 09, 2012 | 10.22 | 10.27 | 10.20 | 10.26 | 69,288 | +0.02(+0.21%) |
Jul 06, 2012 | 10.30 | 10.30 | 10.21 | 10.24 | 253,414 | -0.15(-1.46%) |
Jul 05, 2012 | 10.36 | 10.45 | 10.36 | 10.39 | 57,690 | -0.07(-0.67%) |
Jul 03, 2012 | 10.43 | 10.48 | 10.41 | 10.46 | 92,585 | +0.05(+0.44%) |
Jul 02, 2012 | 10.37 | 10.42 | 10.31 | 10.42 | 55,249 | +0.08(+0.77%) |
Jun 29, 2012 | 10.24 | 10.35 | 10.24 | 10.34 | 103,119 | +0.28(+2.82%) |
Jun 28, 2012 | 10.07 | 10.10 | 9.929 | 10.05 | 813,404 | -0.08(-0.81%) |
Jun 27, 2012 | 10.03 | 10.15 | 10.03 | 10.14 | 821,427 | +0.16(+1.57%) |
Jun 26, 2012 | 9.998 | 10.01 | 9.940 | 9.979 | 417,653 | -0.01(-0.08%) |
Jun 25, 2012 | 10.05 | 10.06 | 9.965 | 9.987 | 362,237 | -0.17(-1.70%) |
Jun 22, 2012 | 10.05 | 10.19 | 10.05 | 10.16 | 109,625 | +0.15(+1.46%) |
Jun 21, 2012 | 10.27 | 10.30 | 10.01 | 10.01 | 672,814 | -0.24(-2.36%) |
Jun 20, 2012 | 10.27 | 10.28 | 10.18 | 10.26 | 297,295 | -0.03(-0.32%) |
Jun 19, 2012 | 10.20 | 10.34 | 10.19 | 10.29 | 221,374 | +0.14(+1.42%) |
Jun 18, 2012 | 10.04 | 10.16 | 10.03 | 10.14 | 930,339 | +0.07(+0.68%) |
Jun 15, 2012 | 9.937 | 10.08 | 9.923 | 10.07 | 1,161,931 | +0.14(+1.40%) |
Jun 14, 2012 | 9.867 | 9.965 | 9.867 | 9.936 | 417,997 | +0.09(+0.96%) |
Jun 13, 2012 | 9.896 | 9.973 | 9.818 | 9.841 | 54,469 | -0.08(-0.77%) |
Jun 12, 2012 | 9.867 | 9.922 | 9.801 | 9.918 | 547,292 | +0.08(+0.84%) |
Jun 11, 2012 | 10.000 | 10.03 | 9.835 | 9.835 | 350,644 | -0.12(-1.24%) |
Jun 08, 2012 | 9.846 | 9.972 | 9.815 | 9.959 | 101,887 | +0.09(+0.89%) |
Jun 07, 2012 | 9.995 | 9.995 | 9.862 | 9.871 | 131,228 | +0.01(+0.11%) |
Jun 06, 2012 | 9.776 | 9.860 | 9.771 | 9.860 | 72,272 | +0.17(+1.78%) |
Jun 05, 2012 | 9.525 | 9.702 | 9.509 | 9.688 | 326,332 | +0.13(+1.33%) |
Jun 04, 2012 | 9.578 | 9.597 | 9.490 | 9.561 | 715,256 | -0.01(-0.08%) |