Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.472 | 9.736 | 9.435 | 9.476 | 17,168 | -0.21(-2.19%) |
Aug 30, 2012 | 9.714 | 9.829 | 9.577 | 9.688 | 18,502 | -0.07(-0.69%) |
Aug 29, 2012 | 9.837 | 10.13 | 9.755 | 9.755 | 22,910 | -0.13(-1.27%) |
Aug 27, 2012 | 10.14 | 10.17 | 9.702 | 9.880 | 40,283 | -0.26(-2.59%) |
Aug 24, 2012 | 10.11 | 10.36 | 10.11 | 10.14 | 8,957 | -0.22(-2.11%) |
Aug 23, 2012 | 10.52 | 10.54 | 10.27 | 10.36 | 4,370 | -0.00(-0.01%) |
Aug 22, 2012 | 10.37 | 10.37 | 10.10 | 10.36 | 15,003 | -0.01(-0.09%) |
Aug 21, 2012 | 10.55 | 10.55 | 10.37 | 10.37 | 14,120 | -0.10(-0.97%) |
Aug 20, 2012 | 10.37 | 10.51 | 10.25 | 10.47 | 26,084 | +0.10(+1.00%) |
Aug 17, 2012 | 10.52 | 10.59 | 10.37 | 10.37 | 7,796 | -0.09(-0.81%) |
Aug 16, 2012 | 10.34 | 10.45 | 10.34 | 10.45 | 4,300 | +0.21(+2.10%) |
Aug 15, 2012 | 10.09 | 10.24 | 10.04 | 10.24 | 22,267 | +0.16(+1.62%) |
Aug 14, 2012 | 10.50 | 10.50 | 9.915 | 10.08 | 22,294 | -0.43(-4.09%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.31 | 10.51 | 3,511 | +0.05(+0.46%) |
Aug 10, 2012 | 10.29 | 10.46 | 10.29 | 10.46 | 1,123 | +0.01(+0.11%) |
Aug 09, 2012 | 10.24 | 10.53 | 10.24 | 10.45 | 7,709 | +0.20(+1.95%) |
Aug 08, 2012 | 10.52 | 10.52 | 10.20 | 10.25 | 11,548 | -0.40(-3.72%) |
Aug 07, 2012 | 10.55 | 10.64 | 10.55 | 10.64 | 2,352 | -0.04(-0.38%) |
Aug 06, 2012 | 10.71 | 10.71 | 10.55 | 10.68 | 6,221 | -0.04(-0.35%) |
Aug 03, 2012 | 10.72 | 10.81 | 10.54 | 10.72 | 8,755 | -0.15(-1.40%) |
Aug 02, 2012 | 11.23 | 11.23 | 10.60 | 10.87 | 9,260 | -0.40(-3.55%) |
Aug 01, 2012 | 11.27 | 11.41 | 11.11 | 11.27 | 18,242 | +0.06(+0.49%) |
Jul 31, 2012 | 11.85 | 11.85 | 11.22 | 11.22 | 15,341 | -0.28(-2.42%) |
Jul 30, 2012 | 11.40 | 11.64 | 11.27 | 11.49 | 13,815 | +0.27(+2.38%) |
Jul 27, 2012 | 11.59 | 11.59 | 11.22 | 11.23 | 5,772 | +0.00(+0.01%) |
Jul 26, 2012 | 11.40 | 11.40 | 11.17 | 11.23 | 3,856 | -0.06(-0.51%) |
Jul 25, 2012 | 11.45 | 11.45 | 10.78 | 11.28 | 32,350 | -0.30(-2.55%) |
Jul 24, 2012 | 11.42 | 11.80 | 11.42 | 11.58 | 6,914 | +0.24(+2.08%) |
Jul 23, 2012 | 11.22 | 11.34 | 11.03 | 11.34 | 10,749 | +0.13(+1.18%) |
Jul 20, 2012 | 11.21 | 11.38 | 11.21 | 11.21 | 2,779 | -0.03(-0.26%) |
Jul 19, 2012 | 11.17 | 11.36 | 11.17 | 11.24 | 1,174 | -0.22(-1.91%) |
Jul 18, 2012 | 11.34 | 11.46 | 11.34 | 11.46 | 1,084 | +0.07(+0.58%) |
Jul 17, 2012 | 11.11 | 11.39 | 11.11 | 11.39 | 7,888 | +0.29(+2.62%) |
Jul 16, 2012 | 11.10 | 11.26 | 11.10 | 11.10 | 5,916 | +0.03(+0.29%) |
Jul 13, 2012 | 10.96 | 11.14 | 10.78 | 11.07 | 9,751 | +0.00(+0.04%) |
Jul 12, 2012 | 11.10 | 11.19 | 11.06 | 11.06 | 12,750 | -0.07(-0.66%) |
Jul 11, 2012 | 11.14 | 11.32 | 11.14 | 11.14 | 5,323 | -0.24(-2.11%) |
Jul 10, 2012 | 11.25 | 11.58 | 11.25 | 11.38 | 10,800 | -0.06(-0.48%) |
Jul 09, 2012 | 11.35 | 11.43 | 11.25 | 11.43 | 11,649 | +0.26(+2.36%) |
Jul 06, 2012 | 10.99 | 11.17 | 10.99 | 11.17 | 11,879 | +0.20(+1.79%) |
Jul 05, 2012 | 10.92 | 11.09 | 10.69 | 10.97 | 11,397 | -0.09(-0.83%) |
Jul 03, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 542 | -0.07(-0.66%) |
Jul 02, 2012 | 12.58 | 12.58 | 10.12 | 11.14 | 70,338 | -1.50(-11.85%) |
Jun 29, 2012 | 13.02 | 13.09 | 11.76 | 12.63 | 11,161 | +0.02(+0.17%) |
Jun 28, 2012 | 12.27 | 12.61 | 11.80 | 12.61 | 7,736 | +0.33(+2.70%) |
Jun 27, 2012 | 11.63 | 12.28 | 11.63 | 12.28 | 10,008 | +0.55(+4.68%) |
Jun 26, 2012 | 11.55 | 11.73 | 11.31 | 11.73 | 15,534 | +0.22(+1.90%) |
Jun 25, 2012 | 11.26 | 11.67 | 11.26 | 11.51 | 15,479 | +0.35(+3.09%) |
Jun 22, 2012 | 11.18 | 11.46 | 10.43 | 11.17 | 18,842 | -0.09(-0.78%) |
Jun 21, 2012 | 10.60 | 11.31 | 10.60 | 11.25 | 40,896 | +0.66(+6.23%) |
Jun 20, 2012 | 10.19 | 10.60 | 10.11 | 10.60 | 18,559 | +0.40(+3.96%) |
Jun 19, 2012 | 9.807 | 10.19 | 9.807 | 10.19 | 18,403 | +0.30(+3.08%) |
Jun 18, 2012 | 9.884 | 10.08 | 9.624 | 9.887 | 15,160 | +0.02(+0.20%) |
Jun 15, 2012 | 9.495 | 9.868 | 9.466 | 9.868 | 10,095 | +0.35(+3.72%) |
Jun 14, 2012 | 9.583 | 9.583 | 9.514 | 9.514 | 14,554 | +0.03(+0.35%) |
Jun 13, 2012 | 9.572 | 9.606 | 9.459 | 9.481 | 3,832 | -0.20(-2.05%) |
Jun 12, 2012 | 9.444 | 9.776 | 9.444 | 9.678 | 14,909 | +0.15(+1.54%) |
Jun 11, 2012 | 9.807 | 9.807 | 9.440 | 9.532 | 25,247 | -0.33(-3.35%) |
Jun 08, 2012 | 9.781 | 9.935 | 9.554 | 9.862 | 9,478 | -0.06(-0.63%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.783 | 9.924 | 13,136 | -0.34(-3.32%) |
Jun 06, 2012 | 10.07 | 10.27 | 9.986 | 10.27 | 5,921 | +0.17(+1.63%) |
Jun 05, 2012 | 9.598 | 10.10 | 9.539 | 10.10 | 24,333 | +0.64(+6.74%) |
Jun 04, 2012 | 9.624 | 9.675 | 9.165 | 9.462 | 12,029 | -0.20(-2.05%) |