Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.48 | 10.70 | 10.43 | 10.69 | 15,213,595 | +0.33(+3.16%) |
Aug 30, 2012 | 10.39 | 10.43 | 10.33 | 10.36 | 10,584,194 | -0.07(-0.70%) |
Aug 29, 2012 | 10.39 | 10.48 | 10.35 | 10.43 | 8,050,756 | -0.02(-0.21%) |
Aug 27, 2012 | 10.51 | 10.53 | 10.39 | 10.46 | 9,468,444 | +0.01(+0.07%) |
Aug 24, 2012 | 10.43 | 10.50 | 10.30 | 10.45 | 10,599,162 | +0.03(+0.28%) |
Aug 23, 2012 | 10.51 | 10.54 | 10.36 | 10.42 | 10,984,822 | -0.05(-0.49%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.43 | 10.47 | 10,364,539 | -0.18(-1.71%) |
Aug 21, 2012 | 10.60 | 10.74 | 10.58 | 10.65 | 19,687,652 | +0.11(+1.03%) |
Aug 20, 2012 | 10.46 | 10.56 | 10.41 | 10.54 | 12,906,832 | +0.07(+0.70%) |
Aug 17, 2012 | 10.45 | 10.49 | 10.41 | 10.47 | 11,929,171 | -0.04(-0.35%) |
Aug 16, 2012 | 10.56 | 10.57 | 10.47 | 10.51 | 12,959,177 | +0.02(+0.21%) |
Aug 15, 2012 | 10.38 | 10.57 | 10.38 | 10.49 | 8,892,466 | +0.01(+0.14%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.45 | 10.47 | 9,759,252 | +0.07(+0.63%) |
Aug 13, 2012 | 10.47 | 10.54 | 10.35 | 10.41 | 11,617,048 | -0.13(-1.24%) |
Aug 10, 2012 | 10.37 | 10.54 | 10.37 | 10.54 | 17,226,956 | +0.12(+1.12%) |
Aug 09, 2012 | 10.30 | 10.52 | 10.30 | 10.42 | 12,307,179 | +0.17(+1.70%) |
Aug 08, 2012 | 10.25 | 10.29 | 10.21 | 10.25 | 13,846,552 | -0.06(-0.56%) |
Aug 07, 2012 | 10.33 | 10.43 | 10.29 | 10.30 | 15,513,732 | -0.05(-0.49%) |
Aug 06, 2012 | 10.30 | 10.44 | 10.27 | 10.35 | 18,207,738 | +0.04(+0.42%) |
Aug 03, 2012 | 10.26 | 10.33 | 10.17 | 10.31 | 13,979,902 | +0.23(+2.23%) |
Aug 02, 2012 | 9.998 | 10.17 | 9.889 | 10.09 | 29,630,956 | -0.01(-0.07%) |
Aug 01, 2012 | 10.09 | 10.14 | 9.795 | 10.09 | 34,313,544 | -0.07(-0.64%) |
Jul 31, 2012 | 9.904 | 10.20 | 9.904 | 10.16 | 25,238,412 | +0.35(+3.56%) |
Jul 30, 2012 | 9.838 | 9.933 | 9.693 | 9.809 | 13,087,325 | -0.14(-1.39%) |
Jul 27, 2012 | 9.809 | 10.01 | 9.795 | 9.947 | 18,995,872 | +0.23(+2.40%) |
Jul 26, 2012 | 9.540 | 9.765 | 9.540 | 9.715 | 27,021,414 | +0.25(+2.69%) |
Jul 25, 2012 | 9.358 | 9.562 | 9.344 | 9.460 | 27,389,136 | +0.07(+0.77%) |
Jul 24, 2012 | 9.206 | 9.395 | 9.169 | 9.387 | 25,116,636 | +0.09(+1.02%) |
Jul 23, 2012 | 8.973 | 9.307 | 8.827 | 9.293 | 33,922,128 | +0.09(+1.03%) |
Jul 20, 2012 | 9.395 | 9.395 | 9.184 | 9.198 | 33,510,506 | -0.15(-1.63%) |
Jul 19, 2012 | 9.744 | 9.758 | 9.351 | 9.351 | 28,215,186 | -0.20(-2.13%) |
Jul 18, 2012 | 9.155 | 9.584 | 9.155 | 9.555 | 27,404,220 | +0.33(+3.55%) |
Jul 17, 2012 | 9.227 | 9.264 | 9.104 | 9.227 | 15,327,095 | +0.01(+0.16%) |
Jul 16, 2012 | 9.300 | 9.333 | 9.180 | 9.213 | 19,038,532 | -0.16(-1.71%) |
Jul 13, 2012 | 9.322 | 9.438 | 9.278 | 9.373 | 11,731,650 | +0.07(+0.70%) |
Jul 12, 2012 | 9.358 | 9.424 | 9.264 | 9.307 | 17,755,736 | -0.25(-2.66%) |
Jul 11, 2012 | 9.635 | 9.649 | 9.504 | 9.562 | 25,521,940 | -0.09(-0.98%) |
Jul 10, 2012 | 9.715 | 9.827 | 9.627 | 9.656 | 22,993,254 | -0.16(-1.63%) |
Jul 09, 2012 | 9.758 | 9.845 | 9.725 | 9.816 | 15,062,762 | +0.00(+0.00%) |
Jul 06, 2012 | 9.853 | 9.882 | 9.729 | 9.816 | 19,837,128 | -0.11(-1.10%) |
Jul 05, 2012 | 9.962 | 10.08 | 9.853 | 9.925 | 17,583,954 | -0.21(-2.10%) |
Jul 03, 2012 | 10.07 | 10.14 | 10.03 | 10.14 | 8,179,254 | +0.12(+1.19%) |
Jul 02, 2012 | 9.801 | 10.02 | 9.843 | 10.02 | 15,019,853 | +0.22(+2.22%) |
Jun 29, 2012 | 9.703 | 9.885 | 9.661 | 9.801 | 18,228,052 | +0.37(+3.87%) |
Jun 28, 2012 | 9.436 | 9.492 | 9.352 | 9.436 | 16,976,956 | -0.07(-0.74%) |
Jun 27, 2012 | 9.471 | 9.584 | 9.408 | 9.506 | 16,585,734 | +0.16(+1.73%) |
Jun 26, 2012 | 9.401 | 9.457 | 9.254 | 9.345 | 22,509,244 | -0.05(-0.52%) |
Jun 25, 2012 | 9.569 | 9.612 | 9.373 | 9.394 | 20,813,046 | -0.32(-3.25%) |
Jun 22, 2012 | 9.633 | 9.752 | 9.605 | 9.710 | 11,575,545 | +0.18(+1.88%) |
Jun 21, 2012 | 9.822 | 9.857 | 9.499 | 9.531 | 18,283,228 | -0.39(-3.93%) |
Jun 20, 2012 | 9.878 | 9.970 | 9.829 | 9.921 | 7,968,535 | +0.01(+0.14%) |
Jun 19, 2012 | 9.794 | 9.942 | 9.745 | 9.906 | 18,521,052 | +0.11(+1.07%) |
Jun 18, 2012 | 9.619 | 9.808 | 9.541 | 9.801 | 17,122,232 | +0.20(+2.12%) |
Jun 15, 2012 | 9.443 | 9.612 | 9.436 | 9.598 | 9,422,372 | +0.14(+1.48%) |
Jun 14, 2012 | 9.457 | 9.534 | 9.338 | 9.457 | 17,648,328 | -0.06(-0.59%) |
Jun 13, 2012 | 9.619 | 9.619 | 9.485 | 9.513 | 16,607,907 | -0.11(-1.09%) |
Jun 12, 2012 | 9.443 | 9.654 | 9.415 | 9.619 | 25,250,222 | +0.20(+2.16%) |
Jun 11, 2012 | 9.675 | 9.752 | 9.387 | 9.415 | 14,834,757 | -0.04(-0.37%) |
Jun 08, 2012 | 9.331 | 9.541 | 9.282 | 9.450 | 13,252,433 | -0.06(-0.59%) |
Jun 07, 2012 | 9.577 | 9.626 | 9.471 | 9.506 | 16,698,151 | +0.03(+0.30%) |
Jun 06, 2012 | 9.268 | 9.492 | 9.218 | 9.478 | 18,478,888 | +0.20(+2.20%) |
Jun 05, 2012 | 9.169 | 9.317 | 9.148 | 9.275 | 18,367,056 | +0.13(+1.46%) |
Jun 04, 2012 | 9.176 | 9.254 | 9.036 | 9.141 | 19,276,758 | -0.03(-0.31%) |