Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.78 | 10.80 | 10.59 | 10.66 | 1,344,120 | +0.01(+0.08%) |
Aug 30, 2012 | 10.55 | 10.76 | 10.49 | 10.65 | 1,553,350 | +0.00(+0.00%) |
Aug 29, 2012 | 10.42 | 10.66 | 10.38 | 10.65 | 1,670,710 | +0.10(+0.92%) |
Aug 27, 2012 | 11.06 | 11.10 | 10.52 | 10.55 | 2,623,699 | -0.44(-4.04%) |
Aug 24, 2012 | 10.91 | 11.08 | 10.90 | 11.00 | 1,381,589 | +0.02(+0.22%) |
Aug 23, 2012 | 11.26 | 11.27 | 10.93 | 10.97 | 1,147,003 | -0.27(-2.37%) |
Aug 22, 2012 | 11.24 | 11.42 | 11.15 | 11.24 | 1,085,404 | -0.06(-0.57%) |
Aug 21, 2012 | 11.30 | 11.40 | 11.16 | 11.31 | 1,986,385 | +0.02(+0.21%) |
Aug 20, 2012 | 11.30 | 11.37 | 11.20 | 11.28 | 1,243,558 | -0.05(-0.43%) |
Aug 17, 2012 | 11.39 | 11.56 | 11.31 | 11.33 | 2,369,722 | -0.06(-0.57%) |
Aug 16, 2012 | 10.86 | 11.44 | 10.86 | 11.39 | 3,669,805 | +0.57(+5.22%) |
Aug 15, 2012 | 10.70 | 10.84 | 10.59 | 10.83 | 1,817,115 | +0.20(+1.90%) |
Aug 14, 2012 | 10.52 | 10.72 | 10.47 | 10.63 | 2,678,572 | +0.20(+1.94%) |
Aug 13, 2012 | 10.32 | 10.51 | 10.24 | 10.43 | 2,899,014 | +0.14(+1.33%) |
Aug 10, 2012 | 9.847 | 10.50 | 9.815 | 10.29 | 4,426,955 | +0.36(+3.63%) |
Aug 09, 2012 | 9.318 | 10.10 | 9.246 | 9.927 | 2,866,019 | +0.70(+7.56%) |
Aug 08, 2012 | 9.326 | 9.422 | 9.165 | 9.230 | 4,293,799 | -0.17(-1.79%) |
Aug 07, 2012 | 9.430 | 9.630 | 9.374 | 9.398 | 2,361,883 | +0.06(+0.60%) |
Aug 06, 2012 | 9.286 | 9.462 | 9.197 | 9.342 | 1,829,862 | +0.12(+1.30%) |
Aug 03, 2012 | 9.270 | 9.446 | 9.117 | 9.222 | 8,552,542 | +0.16(+1.77%) |
Aug 02, 2012 | 9.430 | 9.502 | 9.053 | 9.061 | 1,846,507 | -0.38(-4.07%) |
Aug 01, 2012 | 9.703 | 9.791 | 9.310 | 9.446 | 2,976,744 | -0.16(-1.67%) |
Jul 31, 2012 | 9.679 | 9.863 | 9.598 | 9.606 | 1,657,887 | -0.15(-1.56%) |
Jul 30, 2012 | 9.855 | 9.855 | 9.703 | 9.759 | 902,129 | -0.10(-1.06%) |
Jul 27, 2012 | 9.727 | 9.983 | 9.634 | 9.863 | 1,793,532 | +0.24(+2.50%) |
Jul 26, 2012 | 9.454 | 9.638 | 9.326 | 9.622 | 1,315,721 | +0.38(+4.08%) |
Jul 25, 2012 | 9.374 | 9.414 | 9.181 | 9.246 | 893,775 | -0.04(-0.43%) |
Jul 24, 2012 | 9.438 | 9.446 | 9.201 | 9.286 | 1,792,017 | -0.15(-1.61%) |
Jul 23, 2012 | 9.534 | 9.614 | 9.326 | 9.438 | 1,389,716 | -0.34(-3.45%) |
Jul 20, 2012 | 9.959 | 10.01 | 9.671 | 9.775 | 1,990,662 | -0.33(-3.25%) |
Jul 19, 2012 | 9.823 | 10.16 | 9.759 | 10.10 | 2,734,265 | +0.35(+3.62%) |
Jul 18, 2012 | 9.622 | 9.855 | 9.582 | 9.751 | 1,793,320 | +0.06(+0.66%) |
Jul 17, 2012 | 9.430 | 9.687 | 9.205 | 9.687 | 2,861,377 | +0.30(+3.16%) |
Jul 16, 2012 | 9.542 | 9.602 | 9.330 | 9.390 | 1,814,629 | -0.18(-1.84%) |
Jul 13, 2012 | 9.695 | 9.903 | 9.446 | 9.566 | 2,934,750 | -0.10(-1.00%) |
Jul 12, 2012 | 9.638 | 9.719 | 9.230 | 9.663 | 3,591,644 | -0.11(-1.15%) |
Jul 11, 2012 | 9.703 | 9.943 | 9.630 | 9.775 | 2,506,090 | +0.06(+0.58%) |
Jul 10, 2012 | 10.26 | 10.26 | 9.703 | 9.719 | 3,917,027 | -0.42(-4.11%) |
Jul 09, 2012 | 10.79 | 10.85 | 10.04 | 10.14 | 4,603,305 | -0.73(-6.72%) |
Jul 06, 2012 | 11.19 | 11.19 | 10.79 | 10.87 | 1,965,209 | -0.51(-4.51%) |
Jul 05, 2012 | 11.53 | 11.60 | 11.13 | 11.38 | 2,311,133 | -0.23(-2.00%) |
Jul 03, 2012 | 11.31 | 11.61 | 11.25 | 11.61 | 1,288,192 | +0.32(+2.84%) |
Jul 02, 2012 | 11.39 | 11.42 | 10.86 | 11.29 | 2,448,456 | -0.02(-0.14%) |
Jun 29, 2012 | 10.85 | 11.35 | 10.83 | 11.31 | 4,197,683 | +0.72(+6.82%) |
Jun 28, 2012 | 10.19 | 10.62 | 10.19 | 10.58 | 2,597,175 | +0.26(+2.56%) |
Jun 27, 2012 | 9.855 | 10.38 | 9.811 | 10.32 | 3,191,988 | +0.51(+5.15%) |
Jun 26, 2012 | 9.687 | 9.843 | 9.630 | 9.815 | 2,534,751 | +0.14(+1.49%) |
Jun 25, 2012 | 9.630 | 9.719 | 9.598 | 9.671 | 1,746,883 | -0.17(-1.71%) |
Jun 22, 2012 | 9.943 | 9.995 | 9.711 | 9.839 | 2,910,220 | -0.01(-0.08%) |
Jun 21, 2012 | 10.14 | 10.24 | 9.839 | 9.847 | 2,167,088 | -0.32(-3.15%) |
Jun 20, 2012 | 10.02 | 10.29 | 9.967 | 10.17 | 2,229,747 | +0.16(+1.60%) |
Jun 19, 2012 | 9.751 | 10.04 | 9.663 | 10.01 | 2,131,425 | +0.30(+3.05%) |
Jun 18, 2012 | 9.815 | 9.991 | 9.687 | 9.711 | 1,566,004 | -0.21(-2.10%) |
Jun 15, 2012 | 9.711 | 9.975 | 9.630 | 9.919 | 1,876,428 | +0.22(+2.32%) |
Jun 14, 2012 | 9.630 | 9.727 | 9.566 | 9.695 | 2,097,478 | +0.08(+0.83%) |
Jun 13, 2012 | 9.510 | 9.751 | 9.430 | 9.614 | 1,988,343 | +0.04(+0.42%) |
Jun 12, 2012 | 9.414 | 9.679 | 9.414 | 9.574 | 2,091,822 | +0.21(+2.23%) |
Jun 11, 2012 | 9.935 | 9.959 | 9.358 | 9.366 | 2,483,270 | -0.44(-4.50%) |
Jun 08, 2012 | 9.855 | 9.887 | 9.534 | 9.807 | 2,227,445 | -0.03(-0.33%) |
Jun 07, 2012 | 10.21 | 10.40 | 9.823 | 9.839 | 1,831,084 | -0.22(-2.23%) |
Jun 06, 2012 | 9.558 | 10.08 | 9.470 | 10.06 | 3,040,589 | +0.63(+6.63%) |
Jun 05, 2012 | 9.005 | 9.470 | 8.989 | 9.438 | 3,409,241 | +0.41(+4.53%) |
Jun 04, 2012 | 9.470 | 9.470 | 8.957 | 9.029 | 4,233,951 | -0.39(-4.17%) |