Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.32 | 10.55 | 10.21 | 10.50 | 4,093,487 | +0.30(+2.91%) |
Aug 30, 2012 | 10.20 | 10.28 | 10.16 | 10.20 | 3,303,978 | -0.09(-0.86%) |
Aug 29, 2012 | 10.26 | 10.38 | 10.22 | 10.29 | 4,016,449 | +0.02(+0.22%) |
Aug 27, 2012 | 10.50 | 10.54 | 10.27 | 10.27 | 5,337,125 | -0.21(-1.98%) |
Aug 24, 2012 | 10.27 | 10.54 | 10.15 | 10.48 | 7,301,401 | +0.15(+1.44%) |
Aug 23, 2012 | 10.26 | 10.49 | 10.23 | 10.33 | 6,558,281 | +0.04(+0.43%) |
Aug 22, 2012 | 10.03 | 10.38 | 10.03 | 10.29 | 7,034,073 | +0.16(+1.61%) |
Aug 21, 2012 | 10.18 | 10.35 | 10.03 | 10.12 | 7,119,808 | -0.01(-0.07%) |
Aug 20, 2012 | 10.29 | 10.33 | 10.07 | 10.13 | 7,091,533 | -0.17(-1.66%) |
Aug 17, 2012 | 10.38 | 10.41 | 10.16 | 10.30 | 8,101,519 | +0.08(+0.80%) |
Aug 16, 2012 | 9.774 | 10.32 | 9.656 | 10.22 | 10,020,921 | +0.44(+4.47%) |
Aug 15, 2012 | 9.619 | 9.815 | 9.500 | 9.782 | 7,205,553 | +0.16(+1.62%) |
Aug 14, 2012 | 9.611 | 9.841 | 9.552 | 9.626 | 7,919,365 | +0.11(+1.17%) |
Aug 13, 2012 | 9.611 | 9.685 | 9.411 | 9.515 | 5,133,856 | -0.10(-1.08%) |
Aug 10, 2012 | 9.663 | 9.730 | 9.559 | 9.619 | 4,112,993 | -0.10(-0.99%) |
Aug 09, 2012 | 9.700 | 9.789 | 9.593 | 9.715 | 5,923,989 | +0.01(+0.15%) |
Aug 08, 2012 | 9.508 | 9.730 | 9.441 | 9.700 | 5,422,264 | +0.15(+1.55%) |
Aug 07, 2012 | 9.396 | 9.634 | 9.315 | 9.552 | 6,077,806 | +0.23(+2.47%) |
Aug 06, 2012 | 9.485 | 9.485 | 9.255 | 9.322 | 6,911,076 | -0.10(-1.10%) |
Aug 03, 2012 | 9.166 | 9.545 | 9.129 | 9.426 | 10,712,285 | +0.53(+5.92%) |
Aug 02, 2012 | 8.684 | 8.966 | 8.551 | 8.899 | 8,608,660 | +0.04(+0.50%) |
Aug 01, 2012 | 8.929 | 9.003 | 8.580 | 8.855 | 12,156,102 | -0.07(-0.75%) |
Jul 31, 2012 | 9.144 | 9.411 | 8.870 | 8.922 | 28,365,074 | -0.81(-8.31%) |
Jul 30, 2012 | 9.849 | 9.930 | 9.678 | 9.730 | 10,071,139 | -0.13(-1.35%) |
Jul 27, 2012 | 9.767 | 10.01 | 9.508 | 9.863 | 8,341,572 | +0.18(+1.84%) |
Jul 26, 2012 | 9.812 | 9.990 | 9.567 | 9.685 | 11,955,275 | +0.10(+1.08%) |
Jul 25, 2012 | 10.20 | 10.20 | 9.567 | 9.582 | 13,008,434 | -0.54(-5.35%) |
Jul 24, 2012 | 10.34 | 10.38 | 10.00 | 10.12 | 8,227,295 | -0.22(-2.08%) |
Jul 23, 2012 | 10.25 | 10.42 | 10.09 | 10.34 | 5,937,372 | -0.16(-1.48%) |
Jul 20, 2012 | 10.53 | 10.75 | 10.48 | 10.49 | 7,239,657 | -0.16(-1.53%) |
Jul 19, 2012 | 10.59 | 10.70 | 10.29 | 10.66 | 8,898,631 | +0.10(+0.98%) |
Jul 18, 2012 | 10.13 | 10.73 | 10.12 | 10.55 | 9,661,839 | +0.40(+3.94%) |
Jul 17, 2012 | 10.26 | 10.28 | 9.886 | 10.15 | 8,528,007 | -0.07(-0.65%) |
Jul 16, 2012 | 10.34 | 10.45 | 10.12 | 10.22 | 6,819,657 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.43 | 10.14 | 10.42 | 6,826,619 | +0.25(+2.48%) |
Jul 12, 2012 | 9.893 | 10.24 | 9.745 | 10.17 | 6,317,845 | +0.20(+2.01%) |
Jul 11, 2012 | 10.12 | 10.12 | 9.886 | 9.967 | 6,984,687 | -0.13(-1.25%) |
Jul 10, 2012 | 10.55 | 10.55 | 9.982 | 10.09 | 7,351,412 | -0.37(-3.54%) |
Jul 09, 2012 | 10.43 | 10.51 | 10.29 | 10.46 | 9,264,896 | -0.04(-0.35%) |
Jul 06, 2012 | 10.29 | 10.51 | 10.23 | 10.50 | 6,450,341 | -0.01(-0.14%) |
Jul 05, 2012 | 10.32 | 10.56 | 10.28 | 10.52 | 5,650,411 | +0.16(+1.50%) |
Jul 03, 2012 | 10.39 | 10.42 | 10.29 | 10.36 | 3,785,834 | -0.09(-0.89%) |
Jul 02, 2012 | 10.23 | 10.51 | 10.09 | 10.45 | 8,015,760 | +0.22(+2.16%) |
Jun 29, 2012 | 10.23 | 10.34 | 10.12 | 10.23 | 8,172,511 | +0.29(+2.89%) |
Jun 28, 2012 | 9.583 | 9.974 | 9.553 | 9.944 | 6,931,262 | +0.17(+1.74%) |
Jun 27, 2012 | 9.465 | 9.841 | 9.439 | 9.774 | 9,915,519 | +0.41(+4.33%) |
Jun 26, 2012 | 9.088 | 9.442 | 8.926 | 9.369 | 10,037,455 | +0.32(+3.59%) |
Jun 25, 2012 | 9.236 | 9.258 | 8.933 | 9.044 | 9,808,658 | -0.37(-3.92%) |
Jun 22, 2012 | 9.767 | 9.833 | 9.332 | 9.413 | 11,598,379 | -0.24(-2.52%) |
Jun 21, 2012 | 10.25 | 10.25 | 9.612 | 9.656 | 11,871,678 | -0.66(-6.43%) |
Jun 20, 2012 | 10.30 | 10.42 | 10.09 | 10.32 | 9,269,609 | +0.03(+0.29%) |
Jun 19, 2012 | 10.31 | 10.44 | 10.25 | 10.29 | 7,289,293 | +0.09(+0.87%) |
Jun 18, 2012 | 10.01 | 10.27 | 9.889 | 10.20 | 8,543,773 | +0.17(+1.69%) |
Jun 15, 2012 | 9.870 | 10.10 | 9.811 | 10.03 | 12,461,264 | +0.22(+2.26%) |
Jun 14, 2012 | 9.575 | 9.878 | 9.479 | 9.811 | 7,005,989 | +0.27(+2.86%) |
Jun 13, 2012 | 9.774 | 9.951 | 9.494 | 9.538 | 9,823,567 | -0.30(-3.07%) |
Jun 12, 2012 | 9.516 | 9.892 | 9.428 | 9.841 | 7,848,200 | +0.37(+3.89%) |
Jun 11, 2012 | 10.10 | 10.14 | 9.465 | 9.472 | 6,186,561 | -0.49(-4.89%) |
Jun 08, 2012 | 9.546 | 9.981 | 9.428 | 9.959 | 8,370,647 | +0.38(+3.93%) |
Jun 07, 2012 | 9.575 | 9.915 | 9.501 | 9.583 | 8,992,920 | +0.08(+0.85%) |
Jun 06, 2012 | 9.066 | 9.509 | 9.037 | 9.501 | 9,519,678 | +0.54(+6.01%) |
Jun 05, 2012 | 8.572 | 8.985 | 8.565 | 8.963 | 11,739,377 | +0.31(+3.58%) |
Jun 04, 2012 | 8.911 | 8.985 | 8.520 | 8.653 | 11,886,456 | -0.23(-2.57%) |