Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.41 | 10.47 | 10.36 | 10.41 | 13,497,239 | +0.04(+0.40%) |
Aug 30, 2012 | 10.33 | 10.43 | 10.27 | 10.36 | 13,146,172 | -0.03(-0.26%) |
Aug 29, 2012 | 10.26 | 10.41 | 10.26 | 10.39 | 10,843,874 | +0.14(+1.41%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.16 | 10.25 | 11,823,549 | +0.07(+0.67%) |
Aug 24, 2012 | 10.05 | 10.21 | 10.05 | 10.18 | 11,019,365 | +0.12(+1.23%) |
Aug 23, 2012 | 10.14 | 10.17 | 10.03 | 10.05 | 9,920,658 | -0.12(-1.22%) |
Aug 22, 2012 | 10.17 | 10.32 | 10.05 | 10.18 | 29,581,410 | +0.29(+2.92%) |
Aug 21, 2012 | 9.938 | 10.03 | 9.849 | 9.890 | 10,611,515 | +0.01(+0.14%) |
Aug 20, 2012 | 9.890 | 9.959 | 9.849 | 9.876 | 9,318,457 | -0.02(-0.21%) |
Aug 17, 2012 | 9.890 | 9.945 | 9.821 | 9.897 | 15,112,909 | +0.05(+0.49%) |
Aug 16, 2012 | 9.801 | 9.904 | 9.773 | 9.849 | 12,069,923 | +0.03(+0.28%) |
Aug 15, 2012 | 9.759 | 9.863 | 9.732 | 9.821 | 7,185,139 | +0.03(+0.32%) |
Aug 14, 2012 | 9.876 | 9.897 | 9.756 | 9.790 | 9,753,269 | -0.05(-0.52%) |
Aug 13, 2012 | 9.801 | 9.876 | 9.739 | 9.842 | 7,891,912 | +0.02(+0.21%) |
Aug 10, 2012 | 9.801 | 9.835 | 9.735 | 9.821 | 8,593,239 | -0.02(-0.21%) |
Aug 09, 2012 | 9.856 | 9.911 | 9.821 | 9.842 | 14,561,551 | +0.01(+0.14%) |
Aug 08, 2012 | 9.698 | 9.845 | 9.656 | 9.828 | 10,979,373 | +0.05(+0.49%) |
Aug 07, 2012 | 9.629 | 9.856 | 9.622 | 9.780 | 14,284,111 | +0.17(+1.79%) |
Aug 06, 2012 | 9.698 | 9.759 | 9.608 | 9.608 | 7,929,507 | -0.06(-0.64%) |
Aug 03, 2012 | 9.560 | 9.725 | 9.512 | 9.670 | 10,780,164 | +0.27(+2.93%) |
Aug 02, 2012 | 9.388 | 9.498 | 9.278 | 9.395 | 15,149,162 | -0.08(-0.87%) |
Aug 01, 2012 | 9.540 | 9.649 | 9.471 | 9.478 | 13,951,422 | -0.02(-0.22%) |
Jul 31, 2012 | 9.643 | 9.656 | 9.491 | 9.498 | 12,881,318 | -0.14(-1.43%) |
Jul 30, 2012 | 9.780 | 9.794 | 9.615 | 9.636 | 11,908,426 | -0.15(-1.51%) |
Jul 27, 2012 | 9.801 | 9.873 | 9.704 | 9.783 | 15,671,308 | +0.07(+0.67%) |
Jul 26, 2012 | 9.588 | 9.766 | 9.546 | 9.718 | 20,632,036 | +0.27(+2.84%) |
Jul 25, 2012 | 9.416 | 9.474 | 9.368 | 9.450 | 12,426,037 | +0.04(+0.44%) |
Jul 24, 2012 | 9.333 | 9.416 | 9.268 | 9.409 | 19,286,472 | +0.12(+1.33%) |
Jul 23, 2012 | 9.258 | 9.333 | 9.189 | 9.285 | 15,506,023 | -0.09(-0.95%) |
Jul 20, 2012 | 9.450 | 9.485 | 9.237 | 9.375 | 10,709,908 | -0.11(-1.16%) |
Jul 19, 2012 | 9.553 | 9.622 | 9.388 | 9.485 | 17,679,494 | +0.02(+0.22%) |
Jul 18, 2012 | 9.540 | 9.560 | 9.423 | 9.464 | 12,211,521 | -0.10(-1.08%) |
Jul 17, 2012 | 9.485 | 9.577 | 9.347 | 9.567 | 13,876,326 | +0.19(+2.02%) |
Jul 16, 2012 | 9.368 | 9.426 | 9.292 | 9.378 | 8,429,587 | -0.03(-0.33%) |
Jul 13, 2012 | 9.162 | 9.423 | 9.155 | 9.409 | 10,441,968 | +0.24(+2.62%) |
Jul 12, 2012 | 9.113 | 9.203 | 9.065 | 9.168 | 12,676,901 | -0.05(-0.52%) |
Jul 11, 2012 | 8.997 | 9.237 | 8.997 | 9.216 | 11,489,879 | +0.21(+2.29%) |
Jul 10, 2012 | 9.182 | 9.251 | 8.983 | 9.010 | 12,918,199 | -0.14(-1.50%) |
Jul 09, 2012 | 9.155 | 9.237 | 9.058 | 9.148 | 8,192,792 | -0.05(-0.52%) |
Jul 06, 2012 | 9.093 | 9.223 | 9.086 | 9.196 | 8,299,370 | -0.03(-0.30%) |
Jul 05, 2012 | 9.258 | 9.292 | 9.175 | 9.223 | 12,128,283 | -0.05(-0.59%) |
Jul 03, 2012 | 9.258 | 9.354 | 9.251 | 9.278 | 5,885,993 | +0.00(+0.04%) |
Jul 02, 2012 | 9.306 | 9.306 | 9.141 | 9.275 | 12,468,925 | +0.07(+0.71%) |
Jun 29, 2012 | 9.230 | 9.237 | 9.120 | 9.210 | 18,032,768 | +0.26(+2.92%) |
Jun 28, 2012 | 8.852 | 8.962 | 8.735 | 8.948 | 14,513,693 | +0.03(+0.31%) |
Jun 27, 2012 | 8.832 | 8.945 | 8.763 | 8.921 | 12,284,397 | +0.13(+1.49%) |
Jun 26, 2012 | 8.743 | 8.866 | 8.667 | 8.790 | 14,256,423 | +0.10(+1.18%) |
Jun 25, 2012 | 8.900 | 8.941 | 8.667 | 8.688 | 18,436,556 | -0.37(-4.11%) |
Jun 22, 2012 | 8.941 | 9.108 | 8.913 | 9.060 | 19,766,708 | +0.15(+1.73%) |
Jun 21, 2012 | 9.002 | 9.050 | 8.845 | 8.906 | 25,635,724 | -0.05(-0.61%) |
Jun 20, 2012 | 8.988 | 9.023 | 8.845 | 8.961 | 15,051,077 | -0.01(-0.08%) |
Jun 19, 2012 | 8.920 | 9.029 | 8.879 | 8.968 | 15,536,468 | +0.12(+1.39%) |
Jun 18, 2012 | 8.961 | 9.002 | 8.811 | 8.845 | 16,117,147 | -0.16(-1.75%) |
Jun 15, 2012 | 8.920 | 9.009 | 8.845 | 9.002 | 15,216,178 | +0.10(+1.07%) |
Jun 14, 2012 | 8.756 | 8.941 | 8.729 | 8.906 | 18,361,454 | +0.18(+2.07%) |
Jun 13, 2012 | 8.756 | 8.913 | 8.674 | 8.725 | 14,201,132 | -0.06(-0.66%) |
Jun 12, 2012 | 8.695 | 8.790 | 8.565 | 8.784 | 14,064,507 | +0.10(+1.18%) |
Jun 11, 2012 | 8.920 | 8.961 | 8.661 | 8.681 | 16,750,694 | -0.15(-1.70%) |
Jun 08, 2012 | 8.702 | 8.845 | 8.510 | 8.831 | 15,786,162 | +0.13(+1.49%) |
Jun 07, 2012 | 8.790 | 8.818 | 8.654 | 8.702 | 16,739,501 | +0.05(+0.59%) |
Jun 06, 2012 | 8.483 | 8.654 | 8.401 | 8.650 | 17,639,422 | +0.30(+3.56%) |
Jun 05, 2012 | 8.230 | 8.456 | 8.223 | 8.353 | 23,729,108 | +0.10(+1.16%) |
Jun 04, 2012 | 8.565 | 8.579 | 8.230 | 8.258 | 26,115,566 | -0.29(-3.43%) |