Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.28 | 10.39 | 10.14 | 10.37 | 3,024,145 | +0.22(+2.20%) |
Aug 30, 2012 | 10.21 | 10.24 | 10.05 | 10.15 | 2,631,745 | -0.14(-1.33%) |
Aug 29, 2012 | 10.26 | 10.32 | 10.14 | 10.28 | 1,978,069 | +0.01(+0.14%) |
Aug 27, 2012 | 10.46 | 10.51 | 10.23 | 10.27 | 2,918,067 | -0.17(-1.59%) |
Aug 24, 2012 | 10.39 | 10.50 | 10.34 | 10.44 | 2,907,166 | -0.01(-0.07%) |
Aug 23, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 3,365,070 | -0.14(-1.29%) |
Aug 22, 2012 | 10.52 | 10.62 | 10.41 | 10.58 | 2,802,109 | +0.05(+0.48%) |
Aug 21, 2012 | 10.66 | 10.78 | 10.50 | 10.53 | 4,162,034 | -0.07(-0.61%) |
Aug 20, 2012 | 10.60 | 10.67 | 10.41 | 10.60 | 3,578,207 | -0.09(-0.88%) |
Aug 17, 2012 | 10.60 | 10.70 | 10.47 | 10.69 | 3,493,856 | +0.11(+1.02%) |
Aug 16, 2012 | 10.44 | 10.70 | 10.26 | 10.58 | 5,734,012 | +0.14(+1.31%) |
Aug 15, 2012 | 9.895 | 10.49 | 9.758 | 10.44 | 9,014,989 | +0.65(+6.63%) |
Aug 14, 2012 | 9.867 | 9.881 | 9.729 | 9.794 | 2,433,517 | +0.01(+0.15%) |
Aug 13, 2012 | 9.823 | 9.895 | 9.629 | 9.780 | 2,218,069 | -0.06(-0.66%) |
Aug 10, 2012 | 9.809 | 9.867 | 9.737 | 9.845 | 2,742,069 | -0.04(-0.44%) |
Aug 09, 2012 | 9.809 | 10.05 | 9.751 | 9.888 | 3,896,406 | +0.09(+0.88%) |
Aug 08, 2012 | 9.729 | 9.859 | 9.665 | 9.802 | 3,826,044 | -0.01(-0.07%) |
Aug 07, 2012 | 9.715 | 9.867 | 9.708 | 9.809 | 3,592,060 | +0.11(+1.12%) |
Aug 06, 2012 | 9.571 | 9.751 | 9.520 | 9.701 | 4,247,705 | +0.23(+2.44%) |
Aug 03, 2012 | 9.484 | 9.528 | 9.311 | 9.470 | 4,506,464 | +0.24(+2.58%) |
Aug 02, 2012 | 9.362 | 9.436 | 9.084 | 9.232 | 4,155,752 | -0.34(-3.54%) |
Aug 01, 2012 | 9.275 | 9.729 | 9.232 | 9.571 | 10,197,591 | +0.45(+4.90%) |
Jul 31, 2012 | 9.015 | 9.189 | 9.001 | 9.124 | 6,350,005 | +0.09(+1.04%) |
Jul 30, 2012 | 8.864 | 9.055 | 8.828 | 9.030 | 5,463,523 | +0.02(+0.24%) |
Jul 27, 2012 | 8.698 | 9.052 | 8.669 | 9.008 | 5,651,809 | +0.35(+4.08%) |
Jul 26, 2012 | 8.698 | 8.713 | 8.590 | 8.655 | 4,766,832 | +0.08(+0.93%) |
Jul 25, 2012 | 8.525 | 8.633 | 8.489 | 8.575 | 5,114,494 | +0.06(+0.76%) |
Jul 24, 2012 | 8.691 | 8.821 | 8.417 | 8.511 | 3,914,861 | -0.21(-2.40%) |
Jul 23, 2012 | 8.749 | 8.756 | 8.532 | 8.720 | 3,466,410 | -0.19(-2.18%) |
Jul 20, 2012 | 8.835 | 8.936 | 8.741 | 8.914 | 4,085,901 | -0.03(-0.32%) |
Jul 19, 2012 | 8.857 | 8.972 | 8.799 | 8.943 | 4,300,921 | +0.19(+2.23%) |
Jul 18, 2012 | 8.460 | 8.835 | 8.417 | 8.749 | 5,375,746 | +0.22(+2.54%) |
Jul 17, 2012 | 8.316 | 8.575 | 8.208 | 8.532 | 6,999,856 | +0.28(+3.41%) |
Jul 16, 2012 | 8.352 | 8.402 | 8.168 | 8.251 | 4,080,583 | -0.14(-1.63%) |
Jul 13, 2012 | 8.294 | 8.453 | 8.294 | 8.388 | 5,733,104 | +0.17(+2.11%) |
Jul 12, 2012 | 8.294 | 8.309 | 7.919 | 8.215 | 9,270,223 | -0.14(-1.73%) |
Jul 11, 2012 | 8.446 | 8.669 | 8.345 | 8.359 | 12,091,820 | -0.50(-5.70%) |
Jul 10, 2012 | 9.203 | 9.282 | 8.785 | 8.864 | 5,983,506 | -0.25(-2.77%) |
Jul 09, 2012 | 9.434 | 9.434 | 8.943 | 9.116 | 8,026,716 | -0.40(-4.17%) |
Jul 06, 2012 | 9.513 | 9.665 | 9.318 | 9.513 | 3,753,387 | -0.17(-1.79%) |
Jul 05, 2012 | 9.737 | 9.874 | 9.600 | 9.686 | 5,695,835 | +0.17(+1.82%) |
Jul 03, 2012 | 9.131 | 9.528 | 9.059 | 9.513 | 3,016,124 | +0.45(+4.93%) |
Jul 02, 2012 | 9.369 | 9.376 | 8.886 | 9.066 | 7,456,392 | -0.27(-2.86%) |
Jun 29, 2012 | 9.528 | 9.556 | 9.261 | 9.333 | 7,390,204 | +0.10(+1.09%) |
Jun 28, 2012 | 8.994 | 9.232 | 8.958 | 9.232 | 3,450,137 | +0.10(+1.11%) |
Jun 27, 2012 | 9.196 | 9.196 | 8.979 | 9.131 | 3,139,619 | +0.01(+0.16%) |
Jun 26, 2012 | 9.008 | 9.235 | 8.914 | 9.116 | 3,874,687 | +0.15(+1.69%) |
Jun 25, 2012 | 9.116 | 9.134 | 8.864 | 8.965 | 4,109,445 | -0.32(-3.49%) |
Jun 22, 2012 | 9.347 | 9.376 | 9.181 | 9.290 | 4,949,956 | +0.05(+0.59%) |
Jun 21, 2012 | 9.701 | 9.722 | 9.210 | 9.235 | 8,571,434 | -0.41(-4.30%) |
Jun 20, 2012 | 9.751 | 9.816 | 9.484 | 9.650 | 6,517,329 | -0.06(-0.59%) |
Jun 19, 2012 | 9.253 | 9.737 | 9.167 | 9.708 | 12,694,420 | +0.51(+5.57%) |
Jun 18, 2012 | 9.152 | 9.290 | 9.073 | 9.196 | 6,118,484 | -0.21(-2.22%) |
Jun 15, 2012 | 9.347 | 9.477 | 9.181 | 9.405 | 8,556,064 | +0.06(+0.62%) |
Jun 14, 2012 | 8.525 | 9.513 | 8.438 | 9.347 | 31,090,270 | +0.79(+9.23%) |
Jun 13, 2012 | 8.561 | 8.640 | 8.388 | 8.557 | 7,449,489 | -0.08(-0.88%) |
Jun 12, 2012 | 8.433 | 8.633 | 8.369 | 8.633 | 8,780,669 | +0.24(+2.90%) |
Jun 11, 2012 | 8.998 | 9.034 | 8.369 | 8.390 | 7,290,087 | -0.45(-5.10%) |
Jun 08, 2012 | 8.848 | 8.876 | 8.633 | 8.841 | 5,591,462 | -0.04(-0.48%) |
Jun 07, 2012 | 9.041 | 9.255 | 8.869 | 8.884 | 8,880,772 | +0.09(+0.98%) |
Jun 06, 2012 | 8.712 | 8.898 | 8.698 | 8.798 | 7,428,059 | +0.26(+3.02%) |
Jun 05, 2012 | 8.318 | 8.562 | 8.304 | 8.540 | 7,659,519 | +0.19(+2.23%) |
Jun 04, 2012 | 8.490 | 8.576 | 8.233 | 8.354 | 10,395,476 | -0.11(-1.35%) |