Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.74 | 10.76 | 10.54 | 10.62 | 1,349,458 | +0.01(+0.08%) |
Aug 30, 2012 | 10.50 | 10.72 | 10.45 | 10.61 | 1,559,519 | +0.00(+0.00%) |
Aug 29, 2012 | 10.38 | 10.62 | 10.34 | 10.61 | 1,677,345 | +0.10(+0.92%) |
Aug 27, 2012 | 11.01 | 11.06 | 10.48 | 10.51 | 2,634,119 | -0.44(-4.04%) |
Aug 24, 2012 | 10.87 | 11.04 | 10.86 | 10.96 | 1,387,076 | +0.02(+0.22%) |
Aug 23, 2012 | 11.21 | 11.23 | 10.89 | 10.93 | 1,151,558 | -0.27(-2.37%) |
Aug 22, 2012 | 11.20 | 11.37 | 11.11 | 11.20 | 1,089,714 | -0.06(-0.57%) |
Aug 21, 2012 | 11.25 | 11.36 | 11.12 | 11.26 | 1,994,274 | +0.02(+0.22%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.16 | 11.24 | 1,248,497 | -0.05(-0.43%) |
Aug 17, 2012 | 11.34 | 11.52 | 11.26 | 11.28 | 2,379,133 | -0.06(-0.57%) |
Aug 16, 2012 | 10.82 | 11.40 | 10.82 | 11.35 | 3,684,379 | +0.56(+5.22%) |
Aug 15, 2012 | 10.66 | 10.79 | 10.54 | 10.79 | 1,824,331 | +0.20(+1.90%) |
Aug 14, 2012 | 10.48 | 10.67 | 10.42 | 10.59 | 2,689,210 | +0.20(+1.94%) |
Aug 13, 2012 | 10.28 | 10.47 | 10.20 | 10.38 | 2,910,526 | +0.14(+1.33%) |
Aug 10, 2012 | 9.808 | 10.46 | 9.776 | 10.25 | 4,444,536 | +0.36(+3.63%) |
Aug 09, 2012 | 9.281 | 10.06 | 9.209 | 9.888 | 2,877,400 | +0.69(+7.56%) |
Aug 08, 2012 | 9.289 | 9.385 | 9.129 | 9.193 | 4,310,851 | -0.17(-1.79%) |
Aug 07, 2012 | 9.393 | 9.592 | 9.337 | 9.361 | 2,371,263 | +0.06(+0.60%) |
Aug 06, 2012 | 9.249 | 9.425 | 9.161 | 9.305 | 1,837,129 | +0.12(+1.30%) |
Aug 03, 2012 | 9.233 | 9.409 | 9.081 | 9.185 | 8,586,507 | +0.16(+1.77%) |
Aug 02, 2012 | 9.393 | 9.465 | 9.017 | 9.025 | 1,853,840 | -0.38(-4.07%) |
Aug 01, 2012 | 9.664 | 9.752 | 9.273 | 9.409 | 2,988,565 | -0.16(-1.67%) |
Jul 31, 2012 | 9.640 | 9.824 | 9.560 | 9.568 | 1,664,470 | -0.15(-1.56%) |
Jul 30, 2012 | 9.816 | 9.816 | 9.664 | 9.720 | 905,712 | -0.10(-1.06%) |
Jul 27, 2012 | 9.688 | 9.944 | 9.596 | 9.824 | 1,800,655 | +0.24(+2.50%) |
Jul 26, 2012 | 9.417 | 9.600 | 9.289 | 9.584 | 1,320,946 | +0.38(+4.08%) |
Jul 25, 2012 | 9.337 | 9.377 | 9.145 | 9.209 | 897,325 | -0.04(-0.43%) |
Jul 24, 2012 | 9.401 | 9.409 | 9.165 | 9.249 | 1,799,133 | -0.15(-1.61%) |
Jul 23, 2012 | 9.497 | 9.576 | 9.289 | 9.401 | 1,395,235 | -0.34(-3.45%) |
Jul 20, 2012 | 9.920 | 9.968 | 9.632 | 9.736 | 1,998,568 | -0.33(-3.25%) |
Jul 19, 2012 | 9.784 | 10.12 | 9.720 | 10.06 | 2,745,124 | +0.35(+3.62%) |
Jul 18, 2012 | 9.584 | 9.816 | 9.544 | 9.712 | 1,800,442 | +0.06(+0.66%) |
Jul 17, 2012 | 9.393 | 9.648 | 9.169 | 9.648 | 2,872,740 | +0.30(+3.16%) |
Jul 16, 2012 | 9.505 | 9.564 | 9.293 | 9.353 | 1,821,835 | -0.18(-1.84%) |
Jul 13, 2012 | 9.656 | 9.864 | 9.409 | 9.528 | 2,946,405 | -0.10(-1.00%) |
Jul 12, 2012 | 9.600 | 9.680 | 9.193 | 9.624 | 3,605,907 | -0.11(-1.15%) |
Jul 11, 2012 | 9.664 | 9.904 | 9.592 | 9.736 | 2,516,042 | +0.06(+0.58%) |
Jul 10, 2012 | 10.22 | 10.22 | 9.664 | 9.680 | 3,932,582 | -0.42(-4.11%) |
Jul 09, 2012 | 10.75 | 10.81 | 10.000 | 10.10 | 4,621,586 | -0.73(-6.72%) |
Jul 06, 2012 | 11.14 | 11.14 | 10.75 | 10.82 | 1,973,014 | -0.51(-4.51%) |
Jul 05, 2012 | 11.49 | 11.56 | 11.09 | 11.33 | 2,320,311 | -0.23(-2.00%) |
Jul 03, 2012 | 11.26 | 11.57 | 11.21 | 11.57 | 1,293,308 | +0.32(+2.84%) |
Jul 02, 2012 | 11.35 | 11.37 | 10.81 | 11.25 | 2,458,180 | -0.02(-0.14%) |
Jun 29, 2012 | 10.81 | 11.30 | 10.78 | 11.26 | 4,214,354 | +0.72(+6.82%) |
Jun 28, 2012 | 10.15 | 10.57 | 10.15 | 10.54 | 2,607,489 | +0.26(+2.56%) |
Jun 27, 2012 | 9.816 | 10.34 | 9.772 | 10.28 | 3,204,664 | +0.50(+5.15%) |
Jun 26, 2012 | 9.648 | 9.804 | 9.592 | 9.776 | 2,544,817 | +0.14(+1.49%) |
Jun 25, 2012 | 9.592 | 9.680 | 9.560 | 9.632 | 1,753,821 | -0.17(-1.71%) |
Jun 22, 2012 | 9.904 | 9.956 | 9.672 | 9.800 | 2,921,778 | -0.01(-0.08%) |
Jun 21, 2012 | 10.10 | 10.20 | 9.800 | 9.808 | 2,175,694 | -0.32(-3.15%) |
Jun 20, 2012 | 9.984 | 10.25 | 9.928 | 10.13 | 2,238,602 | +0.16(+1.60%) |
Jun 19, 2012 | 9.712 | 10.000 | 9.624 | 9.968 | 2,139,889 | +0.30(+3.06%) |
Jun 18, 2012 | 9.776 | 9.952 | 9.648 | 9.672 | 1,572,223 | -0.21(-2.10%) |
Jun 15, 2012 | 9.672 | 9.936 | 9.592 | 9.880 | 1,883,880 | +0.22(+2.32%) |
Jun 14, 2012 | 9.592 | 9.688 | 9.528 | 9.656 | 2,105,807 | +0.08(+0.83%) |
Jun 13, 2012 | 9.473 | 9.712 | 9.393 | 9.576 | 1,996,239 | +0.04(+0.42%) |
Jun 12, 2012 | 9.377 | 9.640 | 9.377 | 9.536 | 2,100,129 | +0.21(+2.23%) |
Jun 11, 2012 | 9.896 | 9.920 | 9.321 | 9.329 | 2,493,131 | -0.44(-4.50%) |
Jun 08, 2012 | 9.816 | 9.848 | 9.497 | 9.768 | 2,236,291 | -0.03(-0.33%) |
Jun 07, 2012 | 10.17 | 10.36 | 9.784 | 9.800 | 1,838,356 | -0.22(-2.23%) |
Jun 06, 2012 | 9.520 | 10.04 | 9.433 | 10.02 | 3,052,664 | +0.62(+6.63%) |
Jun 05, 2012 | 8.969 | 9.433 | 8.953 | 9.401 | 3,422,780 | +0.41(+4.53%) |
Jun 04, 2012 | 9.433 | 9.433 | 8.921 | 8.993 | 4,250,765 | -0.39(-4.17%) |