Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,257 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,523 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,521 | +0.00(+0.04%) |
Aug 27, 2012 | 10.21 | 10.23 | 10.16 | 10.19 | 129,740 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,720 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,867 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,173 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,356 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,647 | +0.04(+0.42%) |
Aug 17, 2012 | 10.20 | 10.25 | 10.20 | 10.24 | 48,416 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.22 | 10.10 | 10.21 | 77,704 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.08 | 10.04 | 10.05 | 50,876 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,239 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.000 | 10.06 | 52,812 | +0.00(+0.00%) |
Aug 10, 2012 | 9.989 | 10.06 | 9.989 | 10.06 | 34,241 | +0.02(+0.24%) |
Aug 09, 2012 | 9.995 | 10.05 | 9.915 | 10.04 | 133,513 | +0.06(+0.55%) |
Aug 08, 2012 | 9.949 | 10.01 | 9.947 | 9.985 | 182,043 | +0.01(+0.06%) |
Aug 07, 2012 | 9.922 | 10.01 | 9.922 | 9.978 | 236,947 | +0.07(+0.72%) |
Aug 06, 2012 | 9.867 | 9.939 | 9.867 | 9.907 | 624,928 | +0.09(+0.90%) |
Aug 03, 2012 | 9.752 | 9.842 | 9.646 | 9.819 | 1,348,606 | +0.19(+2.00%) |
Aug 02, 2012 | 9.591 | 9.707 | 9.558 | 9.627 | 945,632 | -0.08(-0.78%) |
Aug 01, 2012 | 9.794 | 9.794 | 9.643 | 9.703 | 1,085,057 | -0.03(-0.35%) |
Jul 31, 2012 | 9.716 | 9.775 | 9.716 | 9.737 | 617,314 | +0.07(+0.68%) |
Jul 30, 2012 | 9.675 | 9.729 | 9.651 | 9.672 | 52,055 | +0.01(+0.06%) |
Jul 27, 2012 | 9.487 | 9.691 | 9.487 | 9.666 | 47,163 | +0.22(+2.29%) |
Jul 26, 2012 | 9.437 | 9.484 | 9.403 | 9.449 | 252,134 | +0.16(+1.70%) |
Jul 25, 2012 | 9.299 | 9.357 | 9.264 | 9.291 | 270,304 | -0.06(-0.59%) |
Jul 24, 2012 | 9.461 | 9.461 | 9.304 | 9.346 | 258,709 | -0.09(-0.90%) |
Jul 23, 2012 | 9.390 | 9.457 | 9.302 | 9.431 | 517,405 | -0.13(-1.39%) |
Jul 20, 2012 | 9.672 | 9.672 | 9.564 | 9.564 | 279,774 | -0.13(-1.32%) |
Jul 19, 2012 | 9.669 | 9.707 | 9.652 | 9.692 | 333,224 | +0.14(+1.52%) |
Jul 18, 2012 | 9.494 | 9.570 | 9.491 | 9.548 | 392,464 | +0.16(+1.68%) |
Jul 17, 2012 | 9.424 | 9.424 | 9.293 | 9.390 | 310,731 | +0.01(+0.13%) |
Jul 16, 2012 | 9.403 | 9.416 | 9.367 | 9.378 | 116,650 | -0.04(-0.44%) |
Jul 13, 2012 | 9.291 | 9.428 | 9.291 | 9.419 | 116,416 | +0.15(+1.59%) |
Jul 12, 2012 | 9.303 | 9.325 | 9.193 | 9.272 | 192,432 | -0.13(-1.35%) |
Jul 11, 2012 | 9.437 | 9.437 | 9.321 | 9.398 | 507,446 | -0.02(-0.25%) |
Jul 10, 2012 | 9.549 | 9.592 | 9.385 | 9.422 | 220,346 | -0.10(-1.07%) |
Jul 09, 2012 | 9.543 | 9.548 | 9.469 | 9.524 | 211,251 | -0.05(-0.50%) |
Jul 06, 2012 | 9.645 | 9.669 | 9.507 | 9.572 | 263,561 | -0.19(-1.97%) |
Jul 05, 2012 | 9.730 | 9.803 | 9.700 | 9.764 | 223,530 | +0.01(+0.09%) |
Jul 03, 2012 | 9.686 | 9.755 | 9.679 | 9.755 | 33,128 | +0.08(+0.83%) |
Jul 02, 2012 | 9.683 | 9.704 | 9.619 | 9.675 | 2,911,506 | +0.01(+0.14%) |
Jun 29, 2012 | 9.575 | 9.670 | 9.542 | 9.661 | 706,949 | +0.29(+3.09%) |
Jun 28, 2012 | 9.398 | 9.398 | 9.266 | 9.372 | 180,783 | -0.07(-0.71%) |
Jun 27, 2012 | 9.424 | 9.475 | 9.406 | 9.439 | 204,261 | +0.06(+0.67%) |
Jun 26, 2012 | 9.366 | 9.397 | 9.318 | 9.376 | 127,179 | +0.03(+0.30%) |
Jun 25, 2012 | 9.458 | 9.458 | 9.330 | 9.348 | 151,334 | -0.23(-2.41%) |
Jun 22, 2012 | 9.522 | 9.579 | 9.504 | 9.579 | 103,192 | +0.09(+0.96%) |
Jun 21, 2012 | 9.740 | 9.740 | 9.487 | 9.488 | 337,419 | -0.27(-2.72%) |
Jun 20, 2012 | 9.745 | 9.785 | 9.679 | 9.754 | 148,305 | +0.04(+0.39%) |
Jun 19, 2012 | 9.688 | 9.768 | 9.688 | 9.716 | 133,193 | +0.10(+1.00%) |
Jun 18, 2012 | 9.556 | 9.652 | 9.545 | 9.619 | 97,653 | +0.06(+0.58%) |
Jun 15, 2012 | 9.469 | 9.573 | 9.459 | 9.564 | 175,862 | +0.12(+1.28%) |
Jun 14, 2012 | 9.429 | 9.469 | 9.379 | 9.444 | 144,271 | +0.03(+0.27%) |
Jun 13, 2012 | 9.480 | 9.517 | 9.408 | 9.419 | 61,912 | -0.07(-0.77%) |
Jun 12, 2012 | 9.414 | 9.492 | 9.364 | 9.492 | 80,711 | +0.11(+1.20%) |
Jun 11, 2012 | 9.596 | 9.631 | 9.368 | 9.379 | 580,219 | -0.11(-1.21%) |
Jun 08, 2012 | 9.404 | 9.495 | 9.372 | 9.493 | 113,251 | +0.02(+0.24%) |
Jun 07, 2012 | 9.594 | 9.628 | 9.471 | 9.471 | 223,435 | +0.00(+0.02%) |
Jun 06, 2012 | 9.330 | 9.471 | 9.327 | 9.469 | 172,264 | +0.23(+2.51%) |
Jun 05, 2012 | 9.172 | 9.245 | 9.168 | 9.237 | 351,268 | +0.07(+0.71%) |
Jun 04, 2012 | 9.141 | 9.197 | 9.065 | 9.172 | 634,201 | +0.04(+0.44%) |