Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.492 | 9.756 | 9.455 | 9.496 | 17,132 | -0.21(-2.19%) |
Aug 30, 2012 | 9.734 | 9.850 | 9.596 | 9.708 | 18,464 | -0.07(-0.69%) |
Aug 29, 2012 | 9.857 | 10.15 | 9.775 | 9.775 | 22,863 | -0.13(-1.27%) |
Aug 27, 2012 | 10.16 | 10.19 | 9.722 | 9.900 | 40,200 | -0.26(-2.59%) |
Aug 24, 2012 | 10.13 | 10.38 | 10.13 | 10.16 | 8,939 | -0.22(-2.11%) |
Aug 23, 2012 | 10.54 | 10.56 | 10.29 | 10.38 | 4,361 | -0.00(-0.01%) |
Aug 22, 2012 | 10.39 | 10.39 | 10.12 | 10.38 | 14,972 | -0.01(-0.09%) |
Aug 21, 2012 | 10.57 | 10.58 | 10.39 | 10.39 | 14,091 | -0.10(-0.97%) |
Aug 20, 2012 | 10.39 | 10.53 | 10.27 | 10.49 | 26,031 | +0.10(+1.00%) |
Aug 17, 2012 | 10.55 | 10.61 | 10.39 | 10.39 | 7,780 | -0.09(-0.81%) |
Aug 16, 2012 | 10.36 | 10.48 | 10.36 | 10.48 | 4,291 | +0.22(+2.10%) |
Aug 15, 2012 | 10.11 | 10.26 | 10.06 | 10.26 | 22,221 | +0.16(+1.62%) |
Aug 14, 2012 | 10.52 | 10.52 | 9.936 | 10.10 | 22,248 | -0.43(-4.09%) |
Aug 13, 2012 | 10.35 | 10.53 | 10.33 | 10.53 | 3,504 | +0.05(+0.46%) |
Aug 10, 2012 | 10.31 | 10.48 | 10.31 | 10.48 | 1,121 | +0.01(+0.11%) |
Aug 09, 2012 | 10.26 | 10.55 | 10.26 | 10.47 | 7,693 | +0.20(+1.95%) |
Aug 08, 2012 | 10.54 | 10.54 | 10.22 | 10.27 | 11,524 | -0.40(-3.72%) |
Aug 07, 2012 | 10.57 | 10.66 | 10.57 | 10.66 | 2,348 | -0.04(-0.38%) |
Aug 06, 2012 | 10.73 | 10.73 | 10.58 | 10.71 | 6,208 | -0.04(-0.35%) |
Aug 03, 2012 | 10.74 | 10.83 | 10.56 | 10.74 | 8,737 | -0.15(-1.40%) |
Aug 02, 2012 | 11.26 | 11.26 | 10.62 | 10.89 | 9,241 | -0.40(-3.55%) |
Aug 01, 2012 | 11.30 | 11.44 | 11.13 | 11.30 | 18,205 | +0.06(+0.50%) |
Jul 31, 2012 | 11.87 | 11.87 | 11.24 | 11.24 | 15,309 | -0.28(-2.42%) |
Jul 30, 2012 | 11.43 | 11.67 | 11.29 | 11.52 | 13,786 | +0.27(+2.38%) |
Jul 27, 2012 | 11.61 | 11.61 | 11.24 | 11.25 | 5,761 | +0.00(+0.01%) |
Jul 26, 2012 | 11.43 | 11.43 | 11.20 | 11.25 | 3,848 | -0.06(-0.51%) |
Jul 25, 2012 | 11.47 | 11.47 | 10.80 | 11.31 | 32,283 | -0.30(-2.55%) |
Jul 24, 2012 | 11.45 | 11.83 | 11.45 | 11.60 | 6,900 | +0.24(+2.08%) |
Jul 23, 2012 | 11.24 | 11.37 | 11.06 | 11.37 | 10,726 | +0.13(+1.18%) |
Jul 20, 2012 | 11.23 | 11.40 | 11.23 | 11.23 | 2,773 | -0.03(-0.26%) |
Jul 19, 2012 | 11.20 | 11.38 | 11.20 | 11.26 | 1,171 | -0.22(-1.91%) |
Jul 18, 2012 | 11.36 | 11.48 | 11.36 | 11.48 | 1,082 | +0.07(+0.58%) |
Jul 17, 2012 | 11.13 | 11.41 | 11.13 | 11.41 | 7,872 | +0.29(+2.62%) |
Jul 16, 2012 | 11.12 | 11.29 | 11.12 | 11.12 | 5,904 | +0.03(+0.29%) |
Jul 13, 2012 | 10.98 | 11.17 | 10.80 | 11.09 | 9,731 | +0.00(+0.04%) |
Jul 12, 2012 | 11.12 | 11.22 | 11.09 | 11.09 | 12,724 | -0.07(-0.66%) |
Jul 11, 2012 | 11.17 | 11.35 | 11.16 | 11.16 | 5,312 | -0.24(-2.11%) |
Jul 10, 2012 | 11.27 | 11.60 | 11.27 | 11.40 | 10,778 | -0.06(-0.48%) |
Jul 09, 2012 | 11.37 | 11.46 | 11.27 | 11.46 | 11,625 | +0.26(+2.36%) |
Jul 06, 2012 | 11.01 | 11.20 | 11.01 | 11.19 | 11,855 | +0.20(+1.79%) |
Jul 05, 2012 | 10.94 | 11.12 | 10.72 | 10.99 | 11,373 | -0.09(-0.83%) |
Jul 03, 2012 | 11.08 | 11.09 | 11.08 | 11.09 | 541 | -0.07(-0.66%) |
Jul 02, 2012 | 12.61 | 12.61 | 10.14 | 11.16 | 70,193 | -1.50(-11.85%) |
Jun 29, 2012 | 13.05 | 13.12 | 11.79 | 12.66 | 11,138 | +0.02(+0.17%) |
Jun 28, 2012 | 12.30 | 12.64 | 11.83 | 12.64 | 7,720 | +0.33(+2.70%) |
Jun 27, 2012 | 11.66 | 12.31 | 11.66 | 12.31 | 9,988 | +0.55(+4.68%) |
Jun 26, 2012 | 11.57 | 11.76 | 11.34 | 11.76 | 15,502 | +0.22(+1.90%) |
Jun 25, 2012 | 11.28 | 11.70 | 11.28 | 11.54 | 15,447 | +0.35(+3.09%) |
Jun 22, 2012 | 11.20 | 11.48 | 10.45 | 11.19 | 18,804 | -0.09(-0.78%) |
Jun 21, 2012 | 10.62 | 11.33 | 10.62 | 11.28 | 40,812 | +0.66(+6.23%) |
Jun 20, 2012 | 10.21 | 10.62 | 10.14 | 10.62 | 18,520 | +0.40(+3.96%) |
Jun 19, 2012 | 9.827 | 10.21 | 9.827 | 10.21 | 18,365 | +0.30(+3.08%) |
Jun 18, 2012 | 9.904 | 10.10 | 9.643 | 9.908 | 15,129 | +0.02(+0.20%) |
Jun 15, 2012 | 9.515 | 9.888 | 9.485 | 9.888 | 10,074 | +0.35(+3.72%) |
Jun 14, 2012 | 9.603 | 9.603 | 9.533 | 9.533 | 14,524 | +0.03(+0.35%) |
Jun 13, 2012 | 9.592 | 9.625 | 9.478 | 9.500 | 3,824 | -0.20(-2.05%) |
Jun 12, 2012 | 9.463 | 9.796 | 9.463 | 9.698 | 14,878 | +0.15(+1.54%) |
Jun 11, 2012 | 9.827 | 9.827 | 9.460 | 9.552 | 25,195 | -0.33(-3.35%) |
Jun 08, 2012 | 9.801 | 9.956 | 9.574 | 9.882 | 9,459 | -0.06(-0.63%) |
Jun 07, 2012 | 10.17 | 10.25 | 9.803 | 9.945 | 13,109 | -0.34(-3.32%) |
Jun 06, 2012 | 10.10 | 10.29 | 10.01 | 10.29 | 5,909 | +0.17(+1.63%) |
Jun 05, 2012 | 9.618 | 10.12 | 9.559 | 10.12 | 24,283 | +0.64(+6.74%) |
Jun 04, 2012 | 9.643 | 9.695 | 9.184 | 9.482 | 12,004 | -0.20(-2.05%) |