Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.323 | 9.382 | 9.243 | 9.255 | 11,119 | +0.04(+0.46%) |
Aug 30, 2012 | 9.319 | 9.416 | 9.129 | 9.213 | 14,251 | -0.19(-2.06%) |
Aug 29, 2012 | 9.238 | 9.762 | 9.213 | 9.407 | 45,090 | -0.05(-0.54%) |
Aug 27, 2012 | 9.779 | 9.838 | 9.407 | 9.458 | 10,770 | -0.32(-3.28%) |
Aug 24, 2012 | 9.753 | 9.914 | 9.661 | 9.779 | 4,409 | -0.03(-0.26%) |
Aug 23, 2012 | 10.07 | 10.07 | 9.593 | 9.804 | 15,701 | -0.24(-2.44%) |
Aug 22, 2012 | 10.12 | 10.18 | 9.956 | 10.05 | 18,156 | -0.08(-0.75%) |
Aug 21, 2012 | 10.24 | 10.30 | 10.06 | 10.12 | 27,213 | -0.14(-1.40%) |
Aug 20, 2012 | 10.44 | 10.44 | 10.18 | 10.27 | 5,706 | -0.10(-0.98%) |
Aug 17, 2012 | 10.25 | 10.45 | 10.16 | 10.37 | 10,651 | +0.08(+0.74%) |
Aug 16, 2012 | 10.32 | 10.33 | 10.17 | 10.29 | 9,377 | -0.05(-0.49%) |
Aug 15, 2012 | 10.21 | 10.45 | 10.21 | 10.34 | 109,478 | +0.12(+1.16%) |
Aug 14, 2012 | 10.24 | 10.36 | 10.19 | 10.23 | 28,807 | -0.03(-0.25%) |
Aug 13, 2012 | 10.31 | 10.37 | 10.07 | 10.25 | 21,765 | -0.08(-0.82%) |
Aug 10, 2012 | 10.61 | 10.61 | 10.02 | 10.34 | 20,563 | -0.25(-2.39%) |
Aug 09, 2012 | 10.80 | 10.99 | 10.47 | 10.59 | 63,396 | -0.18(-1.65%) |
Aug 08, 2012 | 10.57 | 10.99 | 10.40 | 10.77 | 16,213 | +0.08(+0.79%) |
Aug 07, 2012 | 9.213 | 11.15 | 9.213 | 10.68 | 91,560 | -0.44(-3.95%) |
Aug 06, 2012 | 10.81 | 11.15 | 10.71 | 11.12 | 18,215 | +0.33(+3.05%) |
Aug 03, 2012 | 10.78 | 10.87 | 10.56 | 10.79 | 21,316 | +0.15(+1.43%) |
Aug 02, 2012 | 10.72 | 10.80 | 9.053 | 10.64 | 17,612 | -0.08(-0.71%) |
Aug 01, 2012 | 10.82 | 10.89 | 10.65 | 10.72 | 26,911 | -0.16(-1.47%) |
Jul 31, 2012 | 10.93 | 11.10 | 10.78 | 10.88 | 18,293 | -0.04(-0.39%) |
Jul 30, 2012 | 11.09 | 11.14 | 10.92 | 10.92 | 4,525 | -0.16(-1.49%) |
Jul 27, 2012 | 10.95 | 11.12 | 10.95 | 11.08 | 35,849 | +0.19(+1.78%) |
Jul 26, 2012 | 11.13 | 11.13 | 10.84 | 10.89 | 20,002 | -0.11(-1.00%) |
Jul 25, 2012 | 10.91 | 11.13 | 10.91 | 11.00 | 14,522 | +0.15(+1.40%) |
Jul 24, 2012 | 10.98 | 11.05 | 10.77 | 10.85 | 21,875 | -0.05(-0.46%) |
Jul 23, 2012 | 10.83 | 11.13 | 10.70 | 10.90 | 46,509 | -0.12(-1.07%) |
Jul 20, 2012 | 10.91 | 11.09 | 10.91 | 11.02 | 17,159 | +0.02(+0.15%) |
Jul 19, 2012 | 11.22 | 11.22 | 11.00 | 11.00 | 89,477 | -0.17(-1.51%) |
Jul 18, 2012 | 11.04 | 11.17 | 10.93 | 11.17 | 31,068 | +0.14(+1.30%) |
Jul 17, 2012 | 10.98 | 11.07 | 10.88 | 11.02 | 60,324 | +0.08(+0.69%) |
Jul 16, 2012 | 10.98 | 11.01 | 10.87 | 10.95 | 15,727 | -0.13(-1.14%) |
Jul 13, 2012 | 11.13 | 11.13 | 11.01 | 11.08 | 15,538 | +0.10(+0.92%) |
Jul 12, 2012 | 10.95 | 11.07 | 10.90 | 10.97 | 23,090 | -0.05(-0.46%) |
Jul 11, 2012 | 11.08 | 11.08 | 11.00 | 11.02 | 13,033 | -0.08(-0.76%) |
Jul 10, 2012 | 10.95 | 11.17 | 10.95 | 11.11 | 24,464 | +0.15(+1.38%) |
Jul 09, 2012 | 10.87 | 10.96 | 10.74 | 10.96 | 21,440 | +0.08(+0.78%) |
Jul 06, 2012 | 10.77 | 10.96 | 10.71 | 10.87 | 9,554 | -0.01(-0.08%) |
Jul 05, 2012 | 10.92 | 10.96 | 10.75 | 10.88 | 23,654 | -0.08(-0.69%) |
Jul 03, 2012 | 10.81 | 10.96 | 10.70 | 10.96 | 33,222 | +0.09(+0.85%) |
Jul 02, 2012 | 10.49 | 10.86 | 10.49 | 10.86 | 27,304 | +0.35(+3.37%) |
Jun 29, 2012 | 10.54 | 10.76 | 10.37 | 10.51 | 55,632 | +0.24(+2.30%) |
Jun 28, 2012 | 10.34 | 10.38 | 10.06 | 10.27 | 20,177 | -0.19(-1.77%) |
Jun 27, 2012 | 10.46 | 10.52 | 10.32 | 10.46 | 78,412 | -0.01(-0.08%) |
Jun 26, 2012 | 10.21 | 10.52 | 9.625 | 10.47 | 25,636 | +0.25(+2.47%) |
Jun 25, 2012 | 10.07 | 10.25 | 9.845 | 10.22 | 17,718 | -0.07(-0.66%) |
Jun 22, 2012 | 10.36 | 10.49 | 10.18 | 10.28 | 126,198 | +0.00(+0.00%) |
Jun 21, 2012 | 10.58 | 10.73 | 10.08 | 10.28 | 21,573 | -0.25(-2.40%) |
Jun 20, 2012 | 10.60 | 10.72 | 10.41 | 10.54 | 20,255 | -0.03(-0.32%) |
Jun 19, 2012 | 10.32 | 10.61 | 10.18 | 10.57 | 40,024 | +0.32(+3.13%) |
Jun 18, 2012 | 10.29 | 10.42 | 10.10 | 10.25 | 28,354 | -0.15(-1.46%) |
Jun 15, 2012 | 9.684 | 10.42 | 9.634 | 10.40 | 50,607 | +0.68(+7.03%) |
Jun 14, 2012 | 9.735 | 9.853 | 9.609 | 9.718 | 28,392 | -0.01(-0.09%) |
Jun 13, 2012 | 9.743 | 9.937 | 9.541 | 9.727 | 76,490 | +0.00(+0.00%) |
Jun 12, 2012 | 9.423 | 9.769 | 9.305 | 9.727 | 16,877 | +0.43(+4.62%) |
Jun 11, 2012 | 9.625 | 9.735 | 9.288 | 9.297 | 53,418 | -0.17(-1.78%) |
Jun 08, 2012 | 9.377 | 9.524 | 9.339 | 9.465 | 26,619 | +0.01(+0.09%) |
Jun 07, 2012 | 9.752 | 9.752 | 9.406 | 9.457 | 33,767 | -0.17(-1.75%) |
Jun 06, 2012 | 9.364 | 9.625 | 9.221 | 9.625 | 25,261 | +0.34(+3.63%) |
Jun 05, 2012 | 9.212 | 9.389 | 8.985 | 9.288 | 68,817 | +0.07(+0.73%) |
Jun 04, 2012 | 9.347 | 9.432 | 9.095 | 9.221 | 29,697 | -0.10(-1.08%) |