Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.460 | 9.465 | 9.342 | 9.438 | 885,324 | -0.02(-0.19%) |
Aug 30, 2012 | 9.438 | 9.470 | 9.369 | 9.456 | 941,027 | -0.00(-0.05%) |
Aug 29, 2012 | 9.579 | 9.593 | 9.447 | 9.460 | 1,045,541 | +0.08(+0.88%) |
Aug 27, 2012 | 9.342 | 9.424 | 9.315 | 9.378 | 1,419,564 | +0.04(+0.44%) |
Aug 24, 2012 | 9.165 | 9.342 | 9.142 | 9.337 | 1,271,206 | +0.20(+2.18%) |
Aug 23, 2012 | 9.061 | 9.183 | 9.047 | 9.138 | 1,127,993 | +0.05(+0.55%) |
Aug 22, 2012 | 9.029 | 9.097 | 8.984 | 9.088 | 902,135 | +0.07(+0.75%) |
Aug 21, 2012 | 8.907 | 9.049 | 8.879 | 9.020 | 1,059,055 | +0.13(+1.48%) |
Aug 20, 2012 | 9.034 | 9.034 | 8.825 | 8.888 | 1,689,282 | -0.14(-1.51%) |
Aug 17, 2012 | 9.047 | 9.124 | 8.970 | 9.024 | 1,059,211 | -0.00(-0.05%) |
Aug 16, 2012 | 9.079 | 9.142 | 9.002 | 9.029 | 2,455,258 | -0.06(-0.70%) |
Aug 15, 2012 | 9.043 | 9.201 | 8.988 | 9.093 | 2,444,680 | +0.03(+0.30%) |
Aug 14, 2012 | 9.532 | 9.532 | 8.961 | 9.065 | 6,064,447 | -0.40(-4.26%) |
Aug 13, 2012 | 9.514 | 9.537 | 9.414 | 9.469 | 1,179,262 | -0.07(-0.76%) |
Aug 10, 2012 | 9.510 | 9.587 | 9.437 | 9.541 | 844,392 | -0.02(-0.19%) |
Aug 09, 2012 | 9.637 | 9.656 | 9.505 | 9.560 | 605,408 | -0.10(-1.03%) |
Aug 08, 2012 | 9.664 | 9.789 | 9.619 | 9.659 | 826,356 | -0.01(-0.09%) |
Aug 07, 2012 | 9.700 | 9.764 | 9.659 | 9.668 | 957,150 | -0.01(-0.14%) |
Aug 06, 2012 | 9.691 | 9.773 | 9.655 | 9.682 | 994,458 | +0.02(+0.19%) |
Aug 03, 2012 | 9.700 | 9.755 | 9.603 | 9.664 | 883,016 | +0.02(+0.19%) |
Aug 02, 2012 | 9.591 | 9.714 | 9.591 | 9.646 | 833,615 | +0.01(+0.09%) |
Aug 01, 2012 | 9.691 | 9.732 | 9.600 | 9.637 | 894,262 | -0.05(-0.56%) |
Jul 31, 2012 | 9.696 | 9.755 | 9.664 | 9.691 | 876,094 | -0.06(-0.60%) |
Jul 30, 2012 | 9.732 | 9.782 | 9.564 | 9.750 | 978,312 | +0.01(+0.14%) |
Jul 27, 2012 | 9.668 | 9.807 | 9.641 | 9.736 | 932,054 | +0.09(+0.94%) |
Jul 26, 2012 | 9.610 | 9.691 | 9.560 | 9.646 | 916,909 | +0.11(+1.19%) |
Jul 25, 2012 | 9.469 | 9.605 | 9.451 | 9.532 | 1,904,183 | +0.06(+0.62%) |
Jul 24, 2012 | 9.414 | 9.668 | 9.414 | 9.473 | 2,994,655 | +0.10(+1.11%) |
Jul 23, 2012 | 9.188 | 9.374 | 9.070 | 9.369 | 1,624,436 | +0.08(+0.88%) |
Jul 20, 2012 | 9.383 | 9.410 | 9.251 | 9.288 | 1,031,041 | -0.12(-1.25%) |
Jul 19, 2012 | 9.492 | 9.555 | 9.365 | 9.405 | 1,064,005 | -0.06(-0.62%) |
Jul 18, 2012 | 9.519 | 9.582 | 9.337 | 9.464 | 2,841,505 | -0.06(-0.62%) |
Jul 17, 2012 | 9.800 | 9.827 | 9.507 | 9.523 | 2,014,187 | -0.25(-2.60%) |
Jul 16, 2012 | 9.977 | 10.02 | 9.764 | 9.777 | 1,200,369 | -0.24(-2.44%) |
Jul 13, 2012 | 10.04 | 10.06 | 9.972 | 10.02 | 1,372,888 | -0.02(-0.18%) |
Jul 12, 2012 | 10.20 | 10.20 | 9.977 | 10.04 | 2,166,880 | -0.20(-1.99%) |
Jul 11, 2012 | 10.48 | 10.50 | 10.24 | 10.24 | 1,652,898 | -0.21(-2.04%) |
Jul 10, 2012 | 10.59 | 10.61 | 10.45 | 10.46 | 1,016,633 | -0.11(-1.03%) |
Jul 09, 2012 | 10.77 | 10.78 | 10.51 | 10.57 | 1,401,392 | -0.19(-1.73%) |
Jul 06, 2012 | 10.73 | 10.80 | 10.64 | 10.75 | 866,747 | -0.04(-0.38%) |
Jul 05, 2012 | 10.74 | 10.83 | 10.66 | 10.79 | 1,467,223 | +0.02(+0.17%) |
Jul 03, 2012 | 10.66 | 10.97 | 10.65 | 10.78 | 988,107 | +0.13(+1.24%) |
Jul 02, 2012 | 10.55 | 10.65 | 10.51 | 10.64 | 954,751 | +0.11(+1.03%) |
Jun 29, 2012 | 10.63 | 10.75 | 10.50 | 10.53 | 1,003,737 | +0.05(+0.48%) |
Jun 28, 2012 | 10.34 | 10.48 | 10.34 | 10.48 | 1,017,784 | +0.09(+0.87%) |
Jun 27, 2012 | 10.32 | 10.48 | 10.31 | 10.39 | 1,335,033 | +0.07(+0.70%) |
Jun 26, 2012 | 10.35 | 10.37 | 10.28 | 10.32 | 1,290,856 | -0.02(-0.18%) |
Jun 25, 2012 | 10.31 | 10.38 | 10.24 | 10.34 | 1,072,828 | +0.03(+0.31%) |
Jun 22, 2012 | 10.36 | 10.43 | 10.31 | 10.31 | 1,132,247 | -0.02(-0.18%) |
Jun 21, 2012 | 10.41 | 10.48 | 10.32 | 10.33 | 916,474 | -0.07(-0.65%) |
Jun 20, 2012 | 10.49 | 10.50 | 10.33 | 10.39 | 1,332,773 | -0.10(-0.99%) |
Jun 19, 2012 | 10.47 | 10.50 | 10.37 | 10.50 | 739,239 | +0.03(+0.30%) |
Jun 18, 2012 | 10.44 | 10.49 | 10.36 | 10.47 | 1,252,959 | +0.02(+0.22%) |
Jun 15, 2012 | 10.43 | 10.50 | 10.38 | 10.44 | 1,398,889 | +0.00(+0.04%) |
Jun 14, 2012 | 10.45 | 10.53 | 10.40 | 10.44 | 1,727,100 | -0.02(-0.17%) |
Jun 13, 2012 | 10.48 | 10.56 | 10.42 | 10.46 | 1,009,976 | +0.00(+0.00%) |
Jun 12, 2012 | 10.48 | 10.51 | 10.41 | 10.46 | 1,573,227 | -0.01(-0.09%) |
Jun 11, 2012 | 10.57 | 10.64 | 10.45 | 10.47 | 1,270,277 | -0.04(-0.39%) |
Jun 08, 2012 | 10.42 | 10.60 | 10.42 | 10.51 | 1,043,517 | +0.06(+0.60%) |
Jun 07, 2012 | 10.50 | 10.62 | 10.42 | 10.44 | 1,405,573 | -0.02(-0.17%) |
Jun 06, 2012 | 10.41 | 10.47 | 10.33 | 10.46 | 1,548,681 | +0.06(+0.61%) |
Jun 05, 2012 | 10.34 | 10.47 | 10.31 | 10.40 | 2,069,249 | +0.02(+0.22%) |
Jun 04, 2012 | 10.30 | 10.39 | 10.25 | 10.38 | 2,694,028 | +0.08(+0.79%) |