Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.49 | 10.54 | 10.28 | 10.35 | 24,309 | +0.00(+0.00%) |
Aug 30, 2012 | 10.37 | 10.44 | 10.29 | 10.35 | 5,237 | -0.14(-1.33%) |
Aug 29, 2012 | 10.40 | 10.50 | 10.40 | 10.49 | 24,445 | +0.02(+0.19%) |
Aug 27, 2012 | 10.49 | 10.50 | 10.35 | 10.47 | 13,539 | -0.01(-0.10%) |
Aug 24, 2012 | 10.21 | 10.54 | 10.21 | 10.48 | 12,810 | +0.22(+2.14%) |
Aug 23, 2012 | 10.51 | 10.58 | 10.25 | 10.26 | 24,318 | -0.29(-2.75%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.48 | 10.55 | 9,120 | -0.05(-0.47%) |
Aug 21, 2012 | 10.54 | 10.63 | 10.48 | 10.60 | 18,036 | +0.05(+0.47%) |
Aug 20, 2012 | 10.63 | 10.66 | 10.36 | 10.55 | 17,933 | -0.07(-0.66%) |
Aug 17, 2012 | 10.39 | 10.63 | 10.39 | 10.62 | 23,190 | +0.18(+1.72%) |
Aug 16, 2012 | 10.37 | 10.45 | 10.25 | 10.44 | 30,925 | +0.02(+0.19%) |
Aug 15, 2012 | 10.33 | 10.49 | 10.25 | 10.42 | 27,067 | +0.09(+0.87%) |
Aug 14, 2012 | 10.52 | 10.70 | 10.25 | 10.33 | 16,381 | -0.16(-1.53%) |
Aug 13, 2012 | 10.46 | 10.63 | 10.41 | 10.49 | 9,940 | +0.00(+0.00%) |
Aug 10, 2012 | 10.55 | 10.69 | 10.43 | 10.49 | 12,675 | -0.06(-0.57%) |
Aug 09, 2012 | 10.66 | 10.66 | 10.44 | 10.55 | 13,066 | +0.02(+0.19%) |
Aug 08, 2012 | 10.42 | 10.79 | 10.42 | 10.53 | 18,212 | +0.07(+0.67%) |
Aug 07, 2012 | 10.46 | 10.55 | 10.43 | 10.46 | 19,578 | -0.14(-1.32%) |
Aug 06, 2012 | 10.69 | 10.69 | 10.55 | 10.60 | 18,982 | -0.11(-1.03%) |
Aug 03, 2012 | 10.48 | 10.78 | 10.43 | 10.71 | 28,057 | +0.29(+2.78%) |
Aug 02, 2012 | 10.29 | 10.47 | 10.02 | 10.42 | 15,757 | +0.07(+0.68%) |
Aug 01, 2012 | 10.46 | 10.47 | 10.22 | 10.35 | 34,391 | -0.06(-0.58%) |
Jul 31, 2012 | 10.14 | 10.41 | 10.04 | 10.41 | 60,319 | +0.18(+1.76%) |
Jul 30, 2012 | 10.24 | 10.28 | 10.06 | 10.23 | 37,216 | -0.04(-0.39%) |
Jul 27, 2012 | 9.700 | 10.37 | 9.611 | 10.27 | 22,555 | +0.66(+6.87%) |
Jul 26, 2012 | 9.530 | 9.670 | 9.250 | 9.610 | 23,337 | +0.26(+2.78%) |
Jul 25, 2012 | 9.310 | 9.410 | 9.240 | 9.350 | 29,105 | +0.14(+1.52%) |
Jul 24, 2012 | 9.100 | 9.360 | 9.100 | 9.210 | 70,835 | +0.18(+1.99%) |
Jul 23, 2012 | 9.000 | 9.245 | 9.000 | 9.030 | 42,327 | -0.09(-0.99%) |
Jul 20, 2012 | 9.500 | 9.500 | 9.080 | 9.120 | 63,370 | -0.43(-4.50%) |
Jul 19, 2012 | 9.710 | 9.710 | 9.550 | 9.550 | 31,679 | -0.12(-1.24%) |
Jul 18, 2012 | 9.630 | 9.730 | 9.600 | 9.670 | 41,950 | +0.07(+0.73%) |
Jul 17, 2012 | 9.920 | 9.920 | 9.600 | 9.600 | 29,325 | -0.21(-2.14%) |
Jul 16, 2012 | 10.04 | 10.04 | 9.690 | 9.810 | 10,744 | -0.23(-2.29%) |
Jul 13, 2012 | 9.990 | 10.12 | 9.970 | 10.04 | 26,153 | +0.06(+0.60%) |
Jul 12, 2012 | 9.870 | 10.10 | 9.810 | 9.980 | 23,000 | -0.01(-0.10%) |
Jul 11, 2012 | 9.930 | 10.14 | 9.730 | 9.990 | 15,225 | +0.06(+0.60%) |
Jul 10, 2012 | 10.32 | 10.32 | 9.850 | 9.930 | 14,283 | -0.26(-2.55%) |
Jul 09, 2012 | 10.15 | 10.24 | 10.04 | 10.19 | 5,768 | +0.00(+0.00%) |
Jul 06, 2012 | 10.32 | 10.58 | 10.14 | 10.19 | 12,238 | -0.26(-2.49%) |
Jul 05, 2012 | 10.42 | 10.53 | 10.25 | 10.45 | 24,445 | -0.02(-0.19%) |
Jul 03, 2012 | 10.34 | 10.55 | 10.09 | 10.47 | 31,226 | +0.08(+0.77%) |
Jul 02, 2012 | 10.23 | 10.39 | 10.00 | 10.39 | 35,643 | +0.15(+1.46%) |
Jun 29, 2012 | 9.850 | 10.46 | 9.700 | 10.24 | 63,085 | +0.47(+4.81%) |
Jun 28, 2012 | 9.500 | 9.800 | 9.480 | 9.770 | 18,113 | +0.13(+1.35%) |
Jun 27, 2012 | 9.570 | 9.670 | 9.570 | 9.640 | 99,780 | +0.09(+0.94%) |
Jun 26, 2012 | 9.620 | 9.660 | 9.490 | 9.550 | 56,007 | -0.02(-0.21%) |
Jun 25, 2012 | 9.470 | 9.710 | 9.390 | 9.570 | 88,431 | +0.07(+0.74%) |
Jun 22, 2012 | 9.300 | 9.500 | 9.292 | 9.500 | 387,438 | +0.25(+2.70%) |
Jun 21, 2012 | 9.760 | 9.800 | 9.210 | 9.250 | 26,013 | -0.49(-5.03%) |
Jun 20, 2012 | 9.630 | 9.850 | 9.620 | 9.740 | 17,386 | +0.07(+0.72%) |
Jun 19, 2012 | 9.230 | 9.790 | 9.115 | 9.670 | 37,816 | +0.45(+4.88%) |
Jun 18, 2012 | 9.080 | 9.270 | 9.075 | 9.220 | 33,840 | +0.03(+0.33%) |
Jun 15, 2012 | 9.010 | 9.290 | 9.010 | 9.190 | 66,505 | -0.01(-0.11%) |
Jun 14, 2012 | 9.170 | 9.220 | 9.070 | 9.200 | 20,892 | +0.02(+0.22%) |
Jun 13, 2012 | 9.270 | 9.360 | 9.150 | 9.180 | 19,046 | -0.06(-0.65%) |
Jun 12, 2012 | 9.120 | 9.290 | 9.100 | 9.240 | 20,423 | +0.23(+2.55%) |
Jun 11, 2012 | 9.290 | 9.310 | 9.010 | 9.010 | 25,459 | -0.25(-2.70%) |
Jun 08, 2012 | 9.260 | 9.320 | 9.220 | 9.260 | 13,564 | -0.07(-0.75%) |
Jun 07, 2012 | 9.300 | 9.540 | 9.300 | 9.330 | 53,544 | +0.08(+0.86%) |
Jun 06, 2012 | 9.190 | 9.270 | 9.000 | 9.250 | 30,631 | +0.16(+1.76%) |
Jun 05, 2012 | 9.050 | 9.210 | 9.000 | 9.090 | 31,157 | +0.02(+0.22%) |
Jun 04, 2012 | 9.050 | 9.240 | 9.030 | 9.070 | 32,657 | +0.10(+1.11%) |