Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.71 | 10.71 | 10.58 | 10.64 | 169,350 | -0.01(-0.09%) |
Aug 30, 2012 | 10.66 | 10.76 | 10.61 | 10.65 | 125,739 | -0.07(-0.65%) |
Aug 29, 2012 | 10.59 | 10.72 | 10.58 | 10.72 | 206,526 | +0.22(+2.10%) |
Aug 27, 2012 | 10.56 | 10.62 | 10.50 | 10.50 | 451,356 | -0.10(-0.94%) |
Aug 24, 2012 | 10.65 | 10.67 | 10.59 | 10.60 | 214,738 | -0.07(-0.66%) |
Aug 23, 2012 | 10.64 | 10.70 | 10.61 | 10.67 | 197,426 | +0.06(+0.57%) |
Aug 22, 2012 | 10.70 | 10.70 | 10.60 | 10.61 | 158,993 | -0.08(-0.75%) |
Aug 21, 2012 | 10.68 | 10.75 | 10.63 | 10.69 | 185,556 | +0.00(+0.00%) |
Aug 20, 2012 | 10.74 | 10.76 | 10.67 | 10.69 | 165,018 | -0.01(-0.09%) |
Aug 17, 2012 | 10.71 | 10.75 | 10.67 | 10.70 | 157,646 | +0.00(+0.00%) |
Aug 16, 2012 | 10.70 | 10.73 | 10.60 | 10.70 | 243,220 | +0.06(+0.55%) |
Aug 15, 2012 | 10.63 | 10.78 | 10.63 | 10.64 | 184,511 | -0.04(-0.36%) |
Aug 14, 2012 | 10.74 | 10.79 | 10.62 | 10.68 | 308,782 | +0.03(+0.28%) |
Aug 13, 2012 | 10.90 | 10.90 | 10.65 | 10.65 | 307,149 | -0.22(-2.02%) |
Aug 10, 2012 | 10.90 | 10.96 | 10.84 | 10.87 | 235,926 | -0.12(-1.09%) |
Aug 09, 2012 | 10.86 | 11.03 | 10.86 | 10.99 | 341,213 | +0.13(+1.20%) |
Aug 08, 2012 | 10.74 | 10.97 | 10.74 | 10.86 | 293,370 | +0.04(+0.37%) |
Aug 07, 2012 | 10.76 | 10.84 | 10.72 | 10.82 | 289,845 | +0.16(+1.50%) |
Aug 06, 2012 | 10.75 | 10.82 | 10.66 | 10.66 | 206,093 | -0.02(-0.19%) |
Aug 03, 2012 | 10.86 | 10.88 | 10.67 | 10.68 | 444,596 | -0.06(-0.56%) |
Aug 02, 2012 | 10.80 | 10.95 | 10.71 | 10.74 | 522,582 | -0.12(-1.10%) |
Aug 01, 2012 | 10.59 | 11.88 | 10.58 | 10.86 | 5,445,708 | +0.31(+2.94%) |
Jul 31, 2012 | 10.53 | 10.59 | 10.51 | 10.55 | 236,448 | +0.07(+0.67%) |
Jul 30, 2012 | 10.57 | 10.57 | 10.45 | 10.48 | 158,720 | -0.08(-0.76%) |
Jul 27, 2012 | 10.48 | 10.57 | 10.42 | 10.56 | 305,576 | +0.12(+1.15%) |
Jul 26, 2012 | 10.42 | 10.46 | 10.37 | 10.44 | 232,265 | +0.03(+0.29%) |
Jul 25, 2012 | 10.45 | 10.45 | 10.31 | 10.41 | 151,885 | +0.02(+0.19%) |
Jul 24, 2012 | 10.36 | 10.42 | 10.34 | 10.39 | 267,624 | +0.05(+0.48%) |
Jul 23, 2012 | 10.19 | 10.36 | 10.13 | 10.34 | 329,977 | +0.09(+0.88%) |
Jul 20, 2012 | 10.35 | 10.38 | 10.25 | 10.25 | 171,305 | -0.13(-1.25%) |
Jul 19, 2012 | 10.27 | 10.38 | 10.24 | 10.38 | 334,752 | +0.13(+1.27%) |
Jul 18, 2012 | 10.21 | 10.25 | 10.18 | 10.25 | 210,608 | +0.04(+0.39%) |
Jul 17, 2012 | 10.27 | 10.27 | 10.17 | 10.21 | 177,428 | -0.04(-0.39%) |
Jul 16, 2012 | 10.21 | 10.25 | 10.18 | 10.25 | 180,451 | +0.11(+1.08%) |
Jul 13, 2012 | 10.20 | 10.25 | 10.11 | 10.14 | 237,259 | +0.01(+0.10%) |
Jul 12, 2012 | 10.03 | 10.16 | 9.930 | 10.13 | 284,251 | -0.11(-1.07%) |
Jul 11, 2012 | 10.16 | 10.25 | 10.15 | 10.24 | 206,328 | +0.04(+0.39%) |
Jul 10, 2012 | 10.14 | 10.20 | 10.09 | 10.20 | 233,214 | +0.03(+0.29%) |
Jul 09, 2012 | 10.07 | 10.18 | 10.03 | 10.17 | 177,350 | +0.07(+0.69%) |
Jul 06, 2012 | 10.04 | 10.11 | 10.04 | 10.10 | 220,117 | +0.05(+0.50%) |
Jul 05, 2012 | 10.06 | 10.10 | 10.01 | 10.05 | 163,171 | +0.03(+0.30%) |
Jul 03, 2012 | 10.07 | 10.14 | 9.950 | 10.02 | 146,775 | -0.11(-1.09%) |
Jul 02, 2012 | 10.09 | 10.13 | 9.960 | 10.13 | 221,192 | +0.07(+0.70%) |
Jun 29, 2012 | 10.06 | 10.07 | 9.988 | 10.06 | 223,728 | +0.10(+1.00%) |
Jun 28, 2012 | 9.930 | 9.990 | 9.880 | 9.960 | 204,121 | +0.00(+0.00%) |
Jun 27, 2012 | 9.890 | 9.980 | 9.860 | 9.960 | 282,246 | +0.10(+1.01%) |
Jun 26, 2012 | 9.770 | 9.890 | 9.770 | 9.860 | 211,345 | +0.07(+0.72%) |
Jun 25, 2012 | 9.750 | 9.800 | 9.720 | 9.790 | 196,165 | +0.01(+0.10%) |
Jun 22, 2012 | 9.780 | 9.780 | 9.720 | 9.780 | 145,119 | +0.08(+0.82%) |
Jun 21, 2012 | 9.700 | 9.750 | 9.680 | 9.700 | 227,650 | -0.03(-0.31%) |
Jun 20, 2012 | 9.590 | 9.730 | 9.580 | 9.730 | 272,535 | +0.13(+1.35%) |
Jun 19, 2012 | 9.500 | 9.600 | 9.480 | 9.600 | 222,377 | +0.10(+1.05%) |
Jun 18, 2012 | 9.470 | 9.510 | 9.450 | 9.500 | 178,473 | -0.03(-0.31%) |
Jun 15, 2012 | 9.480 | 9.530 | 9.430 | 9.530 | 306,918 | +0.05(+0.53%) |
Jun 14, 2012 | 9.500 | 9.550 | 9.470 | 9.480 | 198,647 | -0.06(-0.63%) |
Jun 13, 2012 | 9.550 | 9.580 | 9.510 | 9.540 | 146,405 | -0.05(-0.52%) |
Jun 12, 2012 | 9.470 | 9.600 | 9.470 | 9.590 | 181,277 | +0.09(+0.95%) |
Jun 11, 2012 | 9.520 | 9.560 | 9.500 | 9.500 | 198,230 | -0.09(-0.94%) |
Jun 08, 2012 | 9.400 | 9.590 | 9.400 | 9.590 | 343,196 | +0.11(+1.16%) |
Jun 07, 2012 | 9.420 | 9.480 | 9.390 | 9.480 | 312,324 | +0.07(+0.74%) |
Jun 06, 2012 | 9.300 | 9.440 | 9.300 | 9.410 | 280,987 | +0.09(+0.97%) |
Jun 05, 2012 | 9.350 | 9.350 | 9.210 | 9.320 | 291,647 | -0.02(-0.21%) |
Jun 04, 2012 | 9.370 | 9.430 | 9.300 | 9.340 | 359,923 | -0.09(-0.95%) |