Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.67 | 1,052,992 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.72 | 10.27 | 10.55 | 2,016,709 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.59 | 10.78 | 3,098,093 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,529 | -0.06(-0.50%) |
Aug 24, 2012 | 11.10 | 11.32 | 11.09 | 11.21 | 739,510 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.10 | 1,366,021 | -0.14(-1.22%) |
Aug 22, 2012 | 11.13 | 11.23 | 11.06 | 11.23 | 770,437 | +0.05(+0.47%) |
Aug 21, 2012 | 11.23 | 11.27 | 11.10 | 11.18 | 1,150,099 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,304 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,357 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.08 | 11.27 | 944,433 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.12 | 1,025,588 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,029 | +0.30(+2.80%) |
Aug 13, 2012 | 10.77 | 10.78 | 10.56 | 10.77 | 684,745 | -0.04(-0.36%) |
Aug 10, 2012 | 10.77 | 10.84 | 10.75 | 10.81 | 666,798 | +0.02(+0.23%) |
Aug 09, 2012 | 10.62 | 10.84 | 10.62 | 10.78 | 1,389,261 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.66 | 10.48 | 10.62 | 1,694,771 | +0.06(+0.53%) |
Aug 07, 2012 | 10.51 | 10.68 | 10.47 | 10.56 | 1,984,017 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,674 | +0.07(+0.68%) |
Aug 03, 2012 | 9.899 | 10.51 | 9.896 | 10.34 | 3,872,061 | +0.53(+5.41%) |
Aug 02, 2012 | 9.469 | 10.02 | 9.396 | 9.812 | 4,030,450 | -0.09(-0.92%) |
Aug 01, 2012 | 9.899 | 10.00 | 9.731 | 9.903 | 3,063,453 | +0.07(+0.71%) |
Jul 31, 2012 | 9.882 | 9.962 | 9.815 | 9.833 | 1,038,518 | -0.11(-1.09%) |
Jul 30, 2012 | 9.920 | 9.951 | 9.763 | 9.941 | 518,460 | +0.03(+0.32%) |
Jul 27, 2012 | 9.717 | 9.937 | 9.717 | 9.910 | 1,372,278 | +0.31(+3.24%) |
Jul 26, 2012 | 9.595 | 9.763 | 9.497 | 9.599 | 1,397,017 | +0.20(+2.16%) |
Jul 25, 2012 | 9.574 | 9.714 | 9.350 | 9.396 | 1,183,184 | -0.14(-1.50%) |
Jul 24, 2012 | 9.574 | 9.682 | 9.469 | 9.539 | 543,559 | -0.02(-0.18%) |
Jul 23, 2012 | 9.640 | 9.640 | 9.274 | 9.557 | 1,278,096 | -0.18(-1.87%) |
Jul 20, 2012 | 9.906 | 9.944 | 9.686 | 9.738 | 793,821 | -0.26(-2.55%) |
Jul 19, 2012 | 9.923 | 10.06 | 9.878 | 9.993 | 1,107,390 | +0.13(+1.27%) |
Jul 18, 2012 | 9.731 | 9.976 | 9.731 | 9.868 | 1,091,492 | +0.11(+1.11%) |
Jul 17, 2012 | 9.784 | 9.784 | 9.616 | 9.759 | 1,125,406 | +0.00(+0.04%) |
Jul 16, 2012 | 9.916 | 9.916 | 9.679 | 9.756 | 1,337,996 | -0.19(-1.90%) |
Jul 13, 2012 | 9.815 | 9.972 | 9.784 | 9.944 | 955,048 | +0.19(+1.90%) |
Jul 12, 2012 | 9.937 | 9.948 | 9.710 | 9.759 | 1,762,506 | -0.30(-2.95%) |
Jul 11, 2012 | 9.833 | 10.08 | 9.756 | 10.06 | 2,115,000 | +0.24(+2.49%) |
Jul 10, 2012 | 9.759 | 9.944 | 9.752 | 9.812 | 981,389 | +0.09(+0.97%) |
Jul 09, 2012 | 9.665 | 9.791 | 9.560 | 9.717 | 1,250,725 | +0.04(+0.40%) |
Jul 06, 2012 | 9.672 | 9.738 | 9.567 | 9.679 | 661,120 | -0.12(-1.18%) |
Jul 05, 2012 | 9.647 | 9.861 | 9.522 | 9.794 | 1,453,671 | +0.22(+2.26%) |
Jul 03, 2012 | 9.546 | 9.735 | 9.469 | 9.578 | 786,139 | +0.13(+1.33%) |
Jul 02, 2012 | 9.616 | 9.654 | 9.340 | 9.452 | 1,363,879 | -0.16(-1.71%) |
Jun 29, 2012 | 9.595 | 9.696 | 9.382 | 9.616 | 1,698,328 | +0.31(+3.34%) |
Jun 28, 2012 | 9.406 | 9.483 | 9.095 | 9.305 | 1,241,913 | -0.20(-2.06%) |
Jun 27, 2012 | 9.263 | 9.518 | 9.239 | 9.501 | 1,864,138 | +0.22(+2.33%) |
Jun 26, 2012 | 9.329 | 9.378 | 9.130 | 9.284 | 1,070,148 | -0.05(-0.49%) |
Jun 25, 2012 | 9.368 | 9.396 | 9.239 | 9.329 | 1,235,154 | -0.15(-1.55%) |
Jun 22, 2012 | 9.476 | 9.522 | 9.347 | 9.476 | 1,238,276 | +0.07(+0.71%) |
Jun 21, 2012 | 9.707 | 9.787 | 9.392 | 9.410 | 1,156,348 | -0.26(-2.67%) |
Jun 20, 2012 | 9.630 | 9.791 | 9.490 | 9.668 | 1,247,669 | +0.02(+0.22%) |
Jun 19, 2012 | 9.515 | 9.647 | 9.515 | 9.647 | 2,680,565 | +0.17(+1.81%) |
Jun 18, 2012 | 9.571 | 9.613 | 9.389 | 9.476 | 2,677,609 | -0.16(-1.70%) |
Jun 15, 2012 | 9.539 | 9.661 | 9.441 | 9.640 | 1,458,419 | +0.13(+1.36%) |
Jun 14, 2012 | 9.466 | 9.564 | 9.357 | 9.511 | 1,971,639 | +0.05(+0.55%) |
Jun 13, 2012 | 9.452 | 9.599 | 9.312 | 9.459 | 3,036,107 | -0.03(-0.29%) |
Jun 12, 2012 | 8.893 | 9.497 | 8.868 | 9.487 | 4,513,595 | +0.79(+9.12%) |
Jun 11, 2012 | 8.935 | 9.050 | 8.673 | 8.694 | 2,135,852 | -0.10(-1.19%) |
Jun 08, 2012 | 8.701 | 8.879 | 8.548 | 8.798 | 2,269,654 | +0.06(+0.72%) |
Jun 07, 2012 | 8.680 | 8.903 | 8.662 | 8.735 | 2,499,361 | +0.14(+1.67%) |
Jun 06, 2012 | 8.526 | 8.701 | 8.498 | 8.592 | 2,268,870 | +0.10(+1.19%) |
Jun 05, 2012 | 8.103 | 8.505 | 8.096 | 8.491 | 3,233,973 | +0.38(+4.74%) |
Jun 04, 2012 | 8.040 | 8.148 | 7.977 | 8.107 | 2,449,344 | +0.10(+1.31%) |