Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.06 | 10.27 | 9.979 | 10.06 | 541,522 | +0.07(+0.72%) |
Aug 30, 2012 | 10.01 | 10.10 | 9.863 | 9.991 | 752,452 | -0.02(-0.16%) |
Aug 29, 2012 | 9.247 | 10.16 | 9.135 | 10.01 | 989,273 | +0.17(+1.71%) |
Aug 27, 2012 | 9.671 | 9.863 | 9.639 | 9.839 | 321,038 | +0.18(+1.91%) |
Aug 24, 2012 | 9.695 | 9.799 | 9.631 | 9.655 | 439,975 | -0.06(-0.58%) |
Aug 23, 2012 | 9.975 | 9.975 | 9.699 | 9.711 | 401,903 | -0.29(-2.88%) |
Aug 22, 2012 | 10.02 | 10.06 | 9.863 | 9.999 | 617,718 | +0.00(+0.00%) |
Aug 21, 2012 | 10.02 | 10.34 | 9.903 | 9.999 | 864,421 | +0.00(+0.00%) |
Aug 20, 2012 | 10.10 | 10.10 | 9.543 | 9.999 | 1,133,587 | -0.14(-1.42%) |
Aug 17, 2012 | 10.12 | 10.16 | 9.959 | 10.14 | 605,492 | +0.00(+0.00%) |
Aug 16, 2012 | 10.11 | 10.18 | 9.959 | 10.14 | 751,408 | +0.06(+0.56%) |
Aug 15, 2012 | 10.06 | 10.23 | 10.03 | 10.09 | 621,484 | +0.01(+0.08%) |
Aug 14, 2012 | 10.25 | 10.40 | 10.06 | 10.08 | 713,925 | -0.08(-0.79%) |
Aug 13, 2012 | 10.01 | 10.30 | 10.01 | 10.16 | 594,979 | +0.10(+0.95%) |
Aug 10, 2012 | 9.887 | 10.10 | 9.759 | 10.06 | 456,059 | +0.18(+1.86%) |
Aug 09, 2012 | 9.879 | 9.975 | 9.714 | 9.879 | 898,820 | +0.00(+0.00%) |
Aug 08, 2012 | 9.799 | 10.30 | 9.791 | 9.879 | 1,273,187 | +0.13(+1.31%) |
Aug 07, 2012 | 9.631 | 9.967 | 9.631 | 9.751 | 839,744 | +0.16(+1.67%) |
Aug 06, 2012 | 9.199 | 9.687 | 9.159 | 9.591 | 704,699 | +0.44(+4.81%) |
Aug 03, 2012 | 8.942 | 9.311 | 8.942 | 9.151 | 696,183 | +0.31(+3.53%) |
Aug 02, 2012 | 8.646 | 9.167 | 8.606 | 8.838 | 1,186,133 | +0.30(+3.47%) |
Aug 01, 2012 | 8.606 | 9.951 | 8.206 | 8.542 | 3,232,960 | +1.19(+16.23%) |
Jul 31, 2012 | 7.317 | 7.437 | 7.221 | 7.349 | 879,786 | -0.01(-0.11%) |
Jul 30, 2012 | 7.589 | 7.605 | 7.333 | 7.357 | 605,774 | -0.23(-3.06%) |
Jul 27, 2012 | 7.533 | 7.621 | 7.405 | 7.589 | 747,837 | +0.06(+0.85%) |
Jul 26, 2012 | 7.645 | 7.702 | 7.485 | 7.525 | 375,477 | -0.06(-0.84%) |
Jul 25, 2012 | 7.734 | 7.734 | 7.477 | 7.589 | 541,300 | -0.09(-1.15%) |
Jul 24, 2012 | 8.118 | 8.118 | 7.533 | 7.678 | 823,821 | -0.39(-4.86%) |
Jul 23, 2012 | 8.222 | 8.286 | 7.397 | 8.070 | 784,704 | -0.35(-4.18%) |
Jul 20, 2012 | 8.486 | 8.526 | 8.310 | 8.422 | 676,447 | -0.13(-1.50%) |
Jul 19, 2012 | 8.950 | 8.966 | 8.470 | 8.550 | 997,237 | -0.34(-3.78%) |
Jul 18, 2012 | 9.367 | 9.367 | 8.806 | 8.886 | 652,539 | -0.49(-5.21%) |
Jul 17, 2012 | 9.383 | 9.459 | 9.143 | 9.375 | 344,591 | +0.02(+0.26%) |
Jul 16, 2012 | 9.839 | 9.839 | 9.255 | 9.351 | 399,946 | -0.57(-5.73%) |
Jul 13, 2012 | 9.775 | 10.02 | 9.775 | 9.919 | 195,271 | +0.16(+1.64%) |
Jul 12, 2012 | 9.807 | 9.871 | 9.671 | 9.759 | 331,558 | -0.13(-1.30%) |
Jul 11, 2012 | 9.719 | 9.999 | 9.687 | 9.887 | 246,440 | +0.19(+1.98%) |
Jul 10, 2012 | 9.951 | 10.06 | 9.535 | 9.695 | 863,914 | -0.19(-1.94%) |
Jul 09, 2012 | 10.14 | 10.22 | 9.871 | 9.887 | 448,843 | -0.34(-3.29%) |
Jul 06, 2012 | 10.01 | 10.31 | 9.983 | 10.22 | 521,323 | +0.10(+0.95%) |
Jul 05, 2012 | 9.975 | 10.16 | 9.839 | 10.13 | 682,070 | +0.16(+1.61%) |
Jul 03, 2012 | 9.319 | 10.02 | 9.319 | 9.967 | 521,282 | +0.63(+6.78%) |
Jul 02, 2012 | 9.279 | 9.631 | 9.167 | 9.335 | 607,931 | +0.06(+0.69%) |
Jun 29, 2012 | 9.351 | 9.463 | 9.263 | 9.271 | 632,827 | +0.10(+1.05%) |
Jun 28, 2012 | 8.990 | 9.191 | 8.894 | 9.175 | 708,244 | +0.09(+0.97%) |
Jun 27, 2012 | 8.510 | 9.143 | 8.510 | 9.087 | 565,405 | +0.59(+6.97%) |
Jun 26, 2012 | 8.502 | 8.566 | 8.350 | 8.494 | 428,336 | +0.02(+0.19%) |
Jun 25, 2012 | 9.159 | 9.159 | 8.422 | 8.478 | 1,136,229 | -0.78(-8.39%) |
Jun 22, 2012 | 9.247 | 9.303 | 9.103 | 9.255 | 12,775,353 | +0.02(+0.17%) |
Jun 21, 2012 | 9.167 | 9.239 | 9.103 | 9.239 | 994,859 | +0.06(+0.61%) |
Jun 20, 2012 | 9.295 | 9.391 | 9.103 | 9.183 | 463,692 | -0.17(-1.80%) |
Jun 19, 2012 | 9.247 | 9.415 | 9.135 | 9.351 | 754,987 | +0.13(+1.39%) |
Jun 18, 2012 | 9.295 | 9.295 | 9.111 | 9.223 | 724,985 | -0.14(-1.45%) |
Jun 15, 2012 | 9.279 | 9.415 | 9.279 | 9.359 | 775,321 | +0.04(+0.43%) |
Jun 14, 2012 | 8.958 | 9.375 | 8.958 | 9.319 | 675,298 | +0.29(+3.19%) |
Jun 13, 2012 | 9.151 | 9.171 | 8.950 | 9.030 | 668,203 | -0.18(-1.91%) |
Jun 12, 2012 | 9.207 | 9.223 | 9.111 | 9.207 | 774,298 | +0.03(+0.35%) |
Jun 11, 2012 | 9.391 | 9.391 | 9.151 | 9.175 | 913,492 | -0.03(-0.35%) |
Jun 08, 2012 | 9.014 | 9.207 | 8.926 | 9.207 | 551,585 | +0.17(+1.86%) |
Jun 07, 2012 | 9.143 | 9.255 | 9.014 | 9.038 | 639,637 | -0.06(-0.62%) |
Jun 06, 2012 | 9.199 | 9.231 | 9.014 | 9.095 | 486,227 | -0.11(-1.22%) |
Jun 05, 2012 | 9.191 | 9.279 | 9.175 | 9.207 | 223,694 | -0.03(-0.35%) |
Jun 04, 2012 | 9.135 | 9.239 | 9.038 | 9.239 | 523,027 | +0.06(+0.61%) |